Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.36 | 67.37 | 65.06 | 65.07 | 92,671 | -2.46(-3.64%) |
May 30, 2023 | 69.80 | 70.07 | 66.59 | 67.53 | 132,515 | -1.35(-1.96%) |
May 26, 2023 | 69.20 | 69.78 | 68.69 | 68.89 | 59,639 | -0.05(-0.07%) |
May 25, 2023 | 69.23 | 70.07 | 68.64 | 68.93 | 65,611 | -0.63(-0.90%) |
May 24, 2023 | 70.71 | 70.98 | 68.79 | 69.56 | 122,689 | -1.73(-2.42%) |
May 23, 2023 | 72.17 | 73.13 | 71.24 | 71.29 | 91,052 | -1.09(-1.51%) |
May 22, 2023 | 73.27 | 73.27 | 72.25 | 72.38 | 25,098 | -0.50(-0.69%) |
May 19, 2023 | 73.91 | 73.91 | 72.75 | 72.88 | 57,892 | -0.55(-0.75%) |
May 18, 2023 | 73.26 | 73.53 | 72.47 | 73.43 | 42,151 | +0.09(+0.12%) |
May 17, 2023 | 73.05 | 74.47 | 72.32 | 73.35 | 100,315 | +0.60(+0.82%) |
May 16, 2023 | 72.25 | 73.54 | 72.04 | 72.75 | 78,360 | -0.27(-0.37%) |
May 15, 2023 | 72.22 | 73.32 | 71.51 | 73.02 | 72,882 | +1.31(+1.83%) |
May 12, 2023 | 71.94 | 72.03 | 70.59 | 71.70 | 150,242 | +0.06(+0.08%) |
May 11, 2023 | 72.23 | 72.48 | 70.95 | 71.65 | 194,418 | -1.15(-1.58%) |
May 10, 2023 | 74.08 | 75.08 | 71.68 | 72.80 | 128,335 | -0.36(-0.49%) |
May 09, 2023 | 73.86 | 74.11 | 72.61 | 73.15 | 115,097 | -0.92(-1.24%) |
May 08, 2023 | 72.12 | 75.26 | 72.12 | 74.07 | 98,567 | +1.64(+2.27%) |
May 05, 2023 | 70.12 | 73.19 | 70.12 | 72.43 | 117,036 | +2.31(+3.29%) |
May 04, 2023 | 70.12 | 70.41 | 69.23 | 70.12 | 116,558 | -0.36(-0.51%) |
May 03, 2023 | 68.34 | 71.43 | 68.16 | 70.48 | 186,120 | +2.44(+3.59%) |
May 02, 2023 | 69.29 | 69.29 | 67.34 | 68.04 | 172,825 | -1.75(-2.50%) |
May 01, 2023 | 69.40 | 70.24 | 68.87 | 69.78 | 89,599 | -0.07(-0.10%) |
Apr 28, 2023 | 69.48 | 70.07 | 69.13 | 69.85 | 105,429 | +0.40(+0.57%) |
Apr 27, 2023 | 68.85 | 69.52 | 68.05 | 69.46 | 139,453 | +0.77(+1.12%) |
Apr 26, 2023 | 68.23 | 70.22 | 68.23 | 68.68 | 348,021 | -1.58(-2.25%) |
Apr 25, 2023 | 71.26 | 71.62 | 69.63 | 70.27 | 306,058 | -1.90(-2.63%) |
Apr 24, 2023 | 72.93 | 73.41 | 71.68 | 72.17 | 131,979 | -0.90(-1.23%) |
Apr 21, 2023 | 73.63 | 73.89 | 72.63 | 73.07 | 136,954 | -0.53(-0.72%) |
Apr 20, 2023 | 73.08 | 74.27 | 72.80 | 73.60 | 175,228 | -0.07(-0.09%) |
Apr 19, 2023 | 73.77 | 73.91 | 72.80 | 73.66 | 84,554 | -0.70(-0.95%) |
Apr 18, 2023 | 74.70 | 75.20 | 73.27 | 74.37 | 121,425 | -0.41(-0.54%) |
Apr 17, 2023 | 74.22 | 75.11 | 73.79 | 74.77 | 112,735 | +0.19(+0.26%) |
Apr 14, 2023 | 73.80 | 75.20 | 73.33 | 74.58 | 261,575 | +1.06(+1.44%) |
Apr 13, 2023 | 72.19 | 73.57 | 70.52 | 73.52 | 135,171 | +1.75(+2.43%) |
Apr 12, 2023 | 72.32 | 72.41 | 71.43 | 71.77 | 103,260 | -0.05(-0.07%) |
Apr 11, 2023 | 70.36 | 72.21 | 69.89 | 71.82 | 81,638 | +1.46(+2.07%) |
Apr 10, 2023 | 69.13 | 71.27 | 69.13 | 70.36 | 96,704 | +0.94(+1.35%) |
Apr 06, 2023 | 68.99 | 69.71 | 67.91 | 69.43 | 86,089 | +0.40(+0.57%) |
Apr 05, 2023 | 67.37 | 69.29 | 66.81 | 69.03 | 125,266 | +1.06(+1.56%) |
Apr 04, 2023 | 69.79 | 69.79 | 67.15 | 67.97 | 96,550 | -1.65(-2.37%) |
Apr 03, 2023 | 68.88 | 70.10 | 68.88 | 69.62 | 58,142 | +0.86(+1.25%) |
Mar 31, 2023 | 67.67 | 68.92 | 67.52 | 68.76 | 83,293 | +1.22(+1.80%) |
Mar 30, 2023 | 68.48 | 68.57 | 67.53 | 67.54 | 78,582 | -0.26(-0.38%) |
Mar 29, 2023 | 68.33 | 68.77 | 67.53 | 67.81 | 88,204 | -0.05(-0.07%) |
Mar 28, 2023 | 68.81 | 68.81 | 67.27 | 67.85 | 93,515 | -1.05(-1.53%) |
Mar 27, 2023 | 66.90 | 69.24 | 66.90 | 68.91 | 127,513 | +1.98(+2.96%) |
Mar 24, 2023 | 66.19 | 66.98 | 65.10 | 66.93 | 211,696 | +0.41(+0.61%) |
Mar 23, 2023 | 69.23 | 69.31 | 66.49 | 66.52 | 144,587 | -2.16(-3.15%) |
Mar 22, 2023 | 70.46 | 70.72 | 68.68 | 68.68 | 143,724 | -1.61(-2.29%) |
Mar 21, 2023 | 70.49 | 70.94 | 69.50 | 70.30 | 213,435 | +0.44(+0.64%) |
Mar 20, 2023 | 70.85 | 72.25 | 69.58 | 69.85 | 114,191 | -0.92(-1.30%) |
Mar 17, 2023 | 70.14 | 71.71 | 69.74 | 70.77 | 268,247 | +0.69(+0.99%) |
Mar 16, 2023 | 67.56 | 70.48 | 67.24 | 70.07 | 136,579 | +2.41(+3.55%) |
Mar 15, 2023 | 67.84 | 68.18 | 66.94 | 67.67 | 111,884 | -1.11(-1.61%) |
Mar 14, 2023 | 69.64 | 70.17 | 68.01 | 68.78 | 119,967 | +0.00(+0.00%) |
Mar 13, 2023 | 69.34 | 69.66 | 68.13 | 68.78 | 101,834 | -0.75(-1.07%) |
Mar 10, 2023 | 70.95 | 71.39 | 69.39 | 69.52 | 148,646 | -1.71(-2.40%) |
Mar 09, 2023 | 71.89 | 75.15 | 71.10 | 71.23 | 122,950 | -0.38(-0.53%) |
Mar 08, 2023 | 71.66 | 72.34 | 70.10 | 71.61 | 144,036 | -0.07(-0.09%) |
Mar 07, 2023 | 74.02 | 74.02 | 70.74 | 71.68 | 229,409 | -2.37(-3.20%) |
Mar 06, 2023 | 73.48 | 74.13 | 73.24 | 74.05 | 215,683 | +0.14(+0.19%) |
Mar 03, 2023 | 72.62 | 74.74 | 72.62 | 73.91 | 123,949 | +1.40(+1.92%) |
Mar 02, 2023 | 72.13 | 72.51 | 70.47 | 72.51 | 144,669 | +0.24(+0.33%) |