Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.64 | 66.94 | 65.40 | 65.85 | 768,004 | -1.31(-1.95%) |
May 30, 2023 | 67.52 | 67.80 | 66.61 | 67.16 | 532,176 | -0.28(-0.42%) |
May 26, 2023 | 67.38 | 67.92 | 66.79 | 67.44 | 558,077 | +0.15(+0.22%) |
May 25, 2023 | 65.79 | 67.69 | 65.79 | 67.29 | 1,217,235 | +1.40(+2.12%) |
May 24, 2023 | 66.72 | 66.72 | 64.77 | 65.89 | 1,116,518 | -1.44(-2.14%) |
May 23, 2023 | 68.23 | 68.70 | 67.16 | 67.34 | 1,313,455 | -1.26(-1.84%) |
May 22, 2023 | 68.34 | 68.84 | 67.81 | 68.60 | 615,647 | +0.34(+0.50%) |
May 19, 2023 | 69.06 | 69.27 | 67.81 | 68.26 | 909,380 | -0.57(-0.83%) |
May 18, 2023 | 67.89 | 68.95 | 67.50 | 68.83 | 989,672 | +0.58(+0.85%) |
May 17, 2023 | 67.51 | 68.63 | 67.33 | 68.25 | 1,114,735 | +1.38(+2.07%) |
May 16, 2023 | 67.31 | 67.62 | 66.82 | 66.86 | 735,893 | -0.80(-1.19%) |
May 15, 2023 | 66.56 | 67.90 | 66.38 | 67.67 | 1,133,670 | +1.24(+1.87%) |
May 12, 2023 | 68.06 | 68.06 | 66.29 | 66.43 | 966,485 | -1.18(-1.75%) |
May 11, 2023 | 67.38 | 67.77 | 67.04 | 67.61 | 814,679 | -0.14(-0.20%) |
May 10, 2023 | 68.71 | 68.73 | 66.99 | 67.74 | 979,833 | -0.57(-0.84%) |
May 09, 2023 | 68.01 | 68.86 | 67.37 | 68.32 | 1,176,673 | -0.08(-0.11%) |
May 08, 2023 | 68.87 | 69.12 | 68.03 | 68.39 | 904,650 | +0.18(+0.27%) |
May 05, 2023 | 66.59 | 68.48 | 66.58 | 68.21 | 1,970,238 | +2.74(+4.19%) |
May 04, 2023 | 66.36 | 66.96 | 64.14 | 65.47 | 3,576,337 | -1.48(-2.21%) |
May 03, 2023 | 65.85 | 70.93 | 65.85 | 66.95 | 4,021,359 | -5.50(-7.59%) |
May 02, 2023 | 73.90 | 74.02 | 71.53 | 72.45 | 2,224,430 | -1.82(-2.45%) |
May 01, 2023 | 73.96 | 74.83 | 73.69 | 74.27 | 1,849,926 | +0.21(+0.29%) |
Apr 28, 2023 | 73.28 | 74.44 | 73.28 | 74.06 | 1,968,136 | +0.62(+0.84%) |
Apr 27, 2023 | 72.65 | 73.63 | 72.06 | 73.44 | 1,872,856 | +0.78(+1.08%) |
Apr 26, 2023 | 72.27 | 73.54 | 72.27 | 72.65 | 1,649,342 | -0.13(-0.17%) |
Apr 25, 2023 | 73.85 | 74.32 | 72.34 | 72.78 | 1,874,653 | -1.81(-2.43%) |
Apr 24, 2023 | 73.83 | 75.05 | 73.83 | 74.59 | 1,322,315 | -0.01(-0.01%) |
Apr 21, 2023 | 74.49 | 75.00 | 73.55 | 74.60 | 1,693,229 | -0.17(-0.23%) |
Apr 20, 2023 | 74.22 | 75.32 | 74.17 | 74.77 | 1,592,483 | -0.32(-0.43%) |
Apr 19, 2023 | 74.43 | 75.32 | 74.15 | 75.09 | 1,796,795 | +0.64(+0.86%) |
Apr 18, 2023 | 73.60 | 74.54 | 73.29 | 74.45 | 1,906,096 | +1.11(+1.52%) |
Apr 17, 2023 | 71.90 | 73.36 | 71.74 | 73.34 | 1,775,568 | +0.97(+1.34%) |
Apr 14, 2023 | 72.35 | 72.82 | 72.05 | 72.37 | 1,286,761 | +0.63(+0.88%) |
Apr 13, 2023 | 71.70 | 72.05 | 71.11 | 71.74 | 1,609,405 | +0.32(+0.45%) |
Apr 12, 2023 | 71.11 | 71.83 | 70.37 | 71.42 | 1,557,513 | +0.80(+1.14%) |
Apr 11, 2023 | 69.54 | 71.09 | 69.43 | 70.62 | 1,935,751 | +1.17(+1.69%) |
Apr 10, 2023 | 68.57 | 69.67 | 68.47 | 69.45 | 1,025,179 | +0.68(+0.99%) |
Apr 06, 2023 | 68.84 | 69.71 | 68.69 | 68.77 | 1,552,112 | +0.02(+0.03%) |
Apr 05, 2023 | 68.44 | 69.30 | 67.97 | 68.75 | 1,649,155 | -0.52(-0.75%) |
Apr 04, 2023 | 69.52 | 69.72 | 68.53 | 69.27 | 3,373,079 | +0.24(+0.35%) |
Apr 03, 2023 | 69.05 | 70.21 | 68.66 | 69.03 | 1,741,842 | -0.16(-0.24%) |
Mar 31, 2023 | 68.46 | 69.21 | 68.03 | 69.20 | 1,565,713 | +1.21(+1.78%) |
Mar 30, 2023 | 68.46 | 69.02 | 67.56 | 67.99 | 1,358,307 | +0.09(+0.13%) |
Mar 29, 2023 | 67.33 | 67.94 | 66.89 | 67.90 | 2,245,679 | +1.29(+1.93%) |
Mar 28, 2023 | 65.67 | 66.76 | 65.39 | 66.61 | 1,677,314 | +0.75(+1.13%) |
Mar 27, 2023 | 66.81 | 67.14 | 65.49 | 65.87 | 2,785,445 | +0.37(+0.56%) |
Mar 24, 2023 | 63.77 | 65.58 | 63.75 | 65.50 | 2,132,916 | +0.49(+0.76%) |
Mar 23, 2023 | 64.38 | 65.68 | 64.30 | 65.00 | 2,441,146 | +0.77(+1.19%) |
Mar 22, 2023 | 65.39 | 66.05 | 64.22 | 64.24 | 2,460,224 | -1.48(-2.25%) |
Mar 21, 2023 | 65.34 | 66.04 | 64.70 | 65.72 | 2,730,071 | +2.41(+3.81%) |
Mar 20, 2023 | 61.70 | 63.62 | 61.45 | 63.31 | 2,265,686 | +2.21(+3.61%) |
Mar 17, 2023 | 63.43 | 63.71 | 60.80 | 61.10 | 8,066,219 | -2.95(-4.61%) |
Mar 16, 2023 | 62.22 | 64.17 | 61.51 | 64.06 | 2,765,593 | +1.13(+1.80%) |
Mar 15, 2023 | 63.64 | 64.35 | 61.78 | 62.92 | 4,415,791 | -2.89(-4.38%) |
Mar 14, 2023 | 65.77 | 66.32 | 64.44 | 65.81 | 3,770,013 | +2.06(+3.24%) |
Mar 13, 2023 | 64.43 | 64.81 | 62.60 | 63.75 | 4,375,946 | -2.99(-4.48%) |
Mar 10, 2023 | 69.31 | 69.34 | 66.57 | 66.74 | 3,701,090 | -3.32(-4.74%) |
Mar 09, 2023 | 71.63 | 72.23 | 69.69 | 70.06 | 2,578,741 | -1.72(-2.40%) |
Mar 08, 2023 | 71.62 | 72.42 | 71.19 | 71.78 | 1,570,719 | +0.21(+0.30%) |
Mar 07, 2023 | 73.05 | 73.29 | 71.37 | 71.57 | 1,035,896 | -1.02(-1.40%) |
Mar 06, 2023 | 73.43 | 73.54 | 71.80 | 72.59 | 2,152,489 | -0.97(-1.32%) |
Mar 03, 2023 | 72.84 | 73.58 | 72.29 | 73.55 | 1,368,904 | +0.87(+1.20%) |
Mar 02, 2023 | 73.18 | 73.28 | 72.04 | 72.68 | 2,327,379 | -1.16(-1.57%) |