Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.45 | 67.76 | 66.19 | 66.65 | 758,796 | -1.33(-1.95%) |
May 30, 2023 | 68.34 | 68.62 | 67.42 | 67.97 | 525,796 | -0.29(-0.42%) |
May 26, 2023 | 68.20 | 68.74 | 67.60 | 68.26 | 551,386 | +0.15(+0.22%) |
May 25, 2023 | 66.59 | 68.51 | 66.59 | 68.11 | 1,202,642 | +1.42(+2.12%) |
May 24, 2023 | 67.53 | 67.53 | 65.56 | 66.69 | 1,103,132 | -1.46(-2.14%) |
May 23, 2023 | 69.06 | 69.54 | 67.98 | 68.15 | 1,297,708 | -1.27(-1.84%) |
May 22, 2023 | 69.17 | 69.67 | 68.64 | 69.43 | 608,266 | +0.34(+0.50%) |
May 19, 2023 | 69.90 | 70.11 | 68.64 | 69.09 | 898,478 | -0.58(-0.83%) |
May 18, 2023 | 68.71 | 69.78 | 68.32 | 69.66 | 977,807 | +0.59(+0.85%) |
May 17, 2023 | 68.33 | 69.46 | 68.15 | 69.08 | 1,101,370 | +1.40(+2.07%) |
May 16, 2023 | 68.13 | 68.44 | 67.64 | 67.67 | 727,071 | -0.81(-1.19%) |
May 15, 2023 | 67.37 | 68.73 | 67.18 | 68.49 | 1,120,079 | +1.25(+1.87%) |
May 12, 2023 | 68.89 | 68.89 | 67.10 | 67.23 | 954,898 | -1.20(-1.75%) |
May 11, 2023 | 68.19 | 68.60 | 67.85 | 68.43 | 804,912 | -0.14(-0.20%) |
May 10, 2023 | 69.55 | 69.57 | 67.80 | 68.57 | 968,085 | -0.58(-0.84%) |
May 09, 2023 | 68.83 | 69.69 | 68.18 | 69.14 | 1,162,566 | -0.08(-0.11%) |
May 08, 2023 | 69.70 | 69.96 | 68.85 | 69.22 | 893,804 | +0.19(+0.27%) |
May 05, 2023 | 67.40 | 69.31 | 67.39 | 69.04 | 1,946,617 | +2.77(+4.19%) |
May 04, 2023 | 67.17 | 67.77 | 64.92 | 66.26 | 3,533,461 | -1.50(-2.21%) |
May 03, 2023 | 66.65 | 71.79 | 66.65 | 67.76 | 3,973,147 | -5.57(-7.59%) |
May 02, 2023 | 74.80 | 74.92 | 72.40 | 73.33 | 2,197,762 | -1.84(-2.45%) |
May 01, 2023 | 74.86 | 75.74 | 74.58 | 75.17 | 1,827,747 | +0.22(+0.29%) |
Apr 28, 2023 | 74.17 | 75.34 | 74.17 | 74.96 | 1,944,540 | +0.63(+0.84%) |
Apr 27, 2023 | 73.54 | 74.53 | 72.94 | 74.33 | 1,850,403 | +0.79(+1.08%) |
Apr 26, 2023 | 73.14 | 74.43 | 73.14 | 73.54 | 1,629,568 | -0.13(-0.17%) |
Apr 25, 2023 | 74.75 | 75.22 | 73.22 | 73.66 | 1,852,178 | -1.83(-2.43%) |
Apr 24, 2023 | 74.72 | 75.96 | 74.72 | 75.50 | 1,306,461 | -0.01(-0.01%) |
Apr 21, 2023 | 75.40 | 75.91 | 74.45 | 75.51 | 1,672,929 | -0.18(-0.23%) |
Apr 20, 2023 | 75.12 | 76.23 | 75.07 | 75.68 | 1,573,391 | -0.32(-0.43%) |
Apr 19, 2023 | 75.33 | 76.23 | 75.05 | 76.01 | 1,775,253 | +0.65(+0.86%) |
Apr 18, 2023 | 74.50 | 75.45 | 74.18 | 75.36 | 1,883,244 | +1.13(+1.52%) |
Apr 17, 2023 | 72.77 | 74.25 | 72.61 | 74.23 | 1,754,281 | +0.98(+1.34%) |
Apr 14, 2023 | 73.23 | 73.70 | 72.93 | 73.25 | 1,271,334 | +0.64(+0.88%) |
Apr 13, 2023 | 72.58 | 72.93 | 71.98 | 72.61 | 1,590,110 | +0.32(+0.45%) |
Apr 12, 2023 | 71.98 | 72.70 | 71.23 | 72.29 | 1,538,840 | +0.81(+1.14%) |
Apr 11, 2023 | 70.38 | 71.95 | 70.27 | 71.48 | 1,912,543 | +1.19(+1.69%) |
Apr 10, 2023 | 69.40 | 70.52 | 69.30 | 70.29 | 1,012,888 | +0.69(+0.99%) |
Apr 06, 2023 | 69.67 | 70.56 | 69.53 | 69.61 | 1,533,504 | +0.02(+0.03%) |
Apr 05, 2023 | 69.27 | 70.14 | 68.79 | 69.59 | 1,629,383 | -0.53(-0.75%) |
Apr 04, 2023 | 70.36 | 70.57 | 69.36 | 70.11 | 3,332,639 | +0.24(+0.35%) |
Apr 03, 2023 | 69.89 | 71.07 | 69.50 | 69.87 | 1,720,959 | -0.17(-0.24%) |
Mar 31, 2023 | 69.29 | 70.05 | 68.85 | 70.04 | 1,546,941 | +1.23(+1.78%) |
Mar 30, 2023 | 69.29 | 69.86 | 68.38 | 68.81 | 1,342,023 | +0.09(+0.13%) |
Mar 29, 2023 | 68.15 | 68.76 | 67.71 | 68.72 | 2,218,756 | +1.30(+1.93%) |
Mar 28, 2023 | 66.47 | 67.57 | 66.18 | 67.42 | 1,657,205 | +0.75(+1.13%) |
Mar 27, 2023 | 67.63 | 67.96 | 66.28 | 66.67 | 2,752,050 | +0.37(+0.56%) |
Mar 24, 2023 | 64.55 | 66.37 | 64.53 | 66.29 | 2,107,345 | +0.50(+0.76%) |
Mar 23, 2023 | 65.17 | 66.48 | 65.08 | 65.79 | 2,411,880 | +0.77(+1.19%) |
Mar 22, 2023 | 66.18 | 66.85 | 65.00 | 65.02 | 2,430,728 | -1.50(-2.25%) |
Mar 21, 2023 | 66.14 | 66.84 | 65.49 | 66.52 | 2,697,340 | +2.44(+3.81%) |
Mar 20, 2023 | 62.45 | 64.39 | 62.20 | 64.08 | 2,238,523 | +2.23(+3.61%) |
Mar 17, 2023 | 64.20 | 64.48 | 61.54 | 61.84 | 7,969,513 | -2.99(-4.61%) |
Mar 16, 2023 | 62.97 | 64.95 | 62.25 | 64.83 | 2,732,437 | +1.15(+1.80%) |
Mar 15, 2023 | 64.41 | 65.13 | 62.53 | 63.69 | 4,362,850 | -2.92(-4.38%) |
Mar 14, 2023 | 66.57 | 67.13 | 65.22 | 66.61 | 3,724,814 | +2.09(+3.24%) |
Mar 13, 2023 | 65.21 | 65.60 | 63.36 | 64.52 | 4,323,483 | -3.03(-4.48%) |
Mar 10, 2023 | 70.15 | 70.18 | 67.38 | 67.55 | 3,656,718 | -3.36(-4.74%) |
Mar 09, 2023 | 72.50 | 73.11 | 70.54 | 70.91 | 2,547,824 | -1.74(-2.40%) |
Mar 08, 2023 | 72.49 | 73.30 | 72.06 | 72.65 | 1,551,888 | +0.22(+0.30%) |
Mar 07, 2023 | 73.94 | 74.18 | 72.23 | 72.44 | 1,023,477 | -1.03(-1.40%) |
Mar 06, 2023 | 74.32 | 74.44 | 72.67 | 73.47 | 2,126,683 | -0.98(-1.32%) |
Mar 03, 2023 | 73.72 | 74.48 | 73.16 | 74.45 | 1,352,492 | +0.88(+1.20%) |
Mar 02, 2023 | 74.06 | 74.17 | 72.91 | 73.56 | 2,299,476 | -1.18(-1.57%) |