Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.53 | 61.55 | 59.61 | 60.50 | 5,375,850 | -0.49(-0.81%) |
May 30, 2023 | 61.28 | 61.54 | 59.45 | 60.99 | 3,296,177 | -0.83(-1.34%) |
May 26, 2023 | 63.25 | 63.60 | 61.52 | 61.82 | 2,203,898 | -0.99(-1.58%) |
May 25, 2023 | 63.94 | 64.56 | 62.79 | 62.81 | 2,018,013 | -1.87(-2.89%) |
May 24, 2023 | 66.63 | 66.74 | 64.52 | 64.68 | 1,646,254 | -1.70(-2.56%) |
May 23, 2023 | 65.58 | 66.61 | 64.69 | 66.38 | 1,925,834 | +0.44(+0.67%) |
May 22, 2023 | 65.40 | 66.55 | 64.15 | 65.94 | 2,359,990 | +0.81(+1.24%) |
May 19, 2023 | 65.03 | 66.20 | 64.89 | 65.13 | 2,586,324 | +0.50(+0.78%) |
May 18, 2023 | 63.59 | 64.73 | 62.41 | 64.63 | 2,673,036 | +1.56(+2.48%) |
May 17, 2023 | 63.33 | 64.27 | 62.59 | 63.07 | 3,836,346 | -0.80(-1.25%) |
May 16, 2023 | 65.59 | 66.15 | 63.82 | 63.86 | 2,718,014 | -2.32(-3.51%) |
May 15, 2023 | 65.90 | 66.57 | 65.37 | 66.19 | 3,200,696 | +0.75(+1.14%) |
May 12, 2023 | 66.10 | 66.57 | 64.56 | 65.44 | 2,107,204 | -0.25(-0.37%) |
May 11, 2023 | 62.92 | 65.85 | 62.39 | 65.68 | 4,788,579 | -0.60(-0.90%) |
May 10, 2023 | 67.44 | 67.55 | 65.14 | 66.28 | 2,355,593 | +0.00(+0.00%) |
May 09, 2023 | 65.58 | 66.47 | 64.77 | 66.28 | 3,122,522 | +0.21(+0.31%) |
May 08, 2023 | 69.32 | 69.85 | 65.84 | 66.07 | 2,984,984 | -2.01(-2.96%) |
May 05, 2023 | 69.72 | 69.72 | 67.27 | 68.09 | 3,395,017 | -0.42(-0.61%) |
May 04, 2023 | 71.82 | 72.32 | 68.17 | 68.51 | 3,040,850 | -3.70(-5.12%) |
May 03, 2023 | 73.56 | 74.47 | 72.20 | 72.20 | 2,870,246 | -0.21(-0.28%) |
May 02, 2023 | 70.66 | 73.09 | 67.77 | 72.41 | 5,221,210 | +2.06(+2.93%) |
May 01, 2023 | 70.20 | 70.56 | 68.96 | 70.35 | 2,726,045 | +0.36(+0.52%) |
Apr 28, 2023 | 67.87 | 70.05 | 67.14 | 69.99 | 2,648,560 | +1.44(+2.10%) |
Apr 27, 2023 | 70.26 | 70.43 | 68.00 | 68.55 | 2,376,606 | -1.38(-1.97%) |
Apr 26, 2023 | 70.58 | 71.41 | 69.75 | 69.93 | 1,722,154 | -0.79(-1.12%) |
Apr 25, 2023 | 71.77 | 72.31 | 70.59 | 70.72 | 1,694,708 | -2.22(-3.04%) |
Apr 24, 2023 | 72.86 | 73.33 | 72.26 | 72.94 | 1,465,327 | +0.16(+0.21%) |
Apr 21, 2023 | 72.42 | 72.88 | 71.62 | 72.78 | 2,095,235 | -0.02(-0.03%) |
Apr 20, 2023 | 71.83 | 73.08 | 71.46 | 72.80 | 1,775,090 | +0.06(+0.08%) |
Apr 19, 2023 | 72.66 | 73.46 | 71.02 | 72.74 | 2,055,664 | -0.65(-0.88%) |
Apr 18, 2023 | 75.58 | 75.77 | 72.47 | 73.39 | 3,088,485 | -2.88(-3.78%) |
Apr 17, 2023 | 75.31 | 76.59 | 75.28 | 76.27 | 1,995,262 | +0.91(+1.21%) |
Apr 14, 2023 | 76.13 | 76.91 | 74.82 | 75.36 | 1,451,541 | +0.04(+0.05%) |
Apr 13, 2023 | 75.11 | 76.12 | 74.52 | 75.32 | 2,259,501 | -0.02(-0.03%) |
Apr 12, 2023 | 75.67 | 76.17 | 74.21 | 75.34 | 2,398,835 | -0.49(-0.64%) |
Apr 11, 2023 | 72.31 | 76.50 | 72.31 | 75.83 | 4,829,330 | +3.76(+5.22%) |
Apr 10, 2023 | 71.20 | 73.94 | 71.20 | 72.07 | 2,254,821 | +2.20(+3.15%) |
Apr 06, 2023 | 71.18 | 71.19 | 69.70 | 69.87 | 2,348,105 | -1.66(-2.32%) |
Apr 05, 2023 | 70.55 | 71.67 | 69.76 | 71.53 | 3,285,308 | +0.28(+0.40%) |
Apr 04, 2023 | 71.35 | 71.39 | 69.67 | 71.25 | 2,185,157 | -0.78(-1.09%) |
Apr 03, 2023 | 72.11 | 72.55 | 70.47 | 72.03 | 3,156,169 | +1.15(+1.63%) |
Mar 31, 2023 | 70.42 | 71.30 | 70.04 | 70.88 | 2,655,960 | +0.60(+0.85%) |
Mar 30, 2023 | 71.68 | 71.68 | 69.92 | 70.28 | 2,238,750 | -0.41(-0.58%) |
Mar 29, 2023 | 70.01 | 71.89 | 69.55 | 70.69 | 2,941,504 | +1.98(+2.89%) |
Mar 28, 2023 | 68.44 | 69.82 | 68.05 | 68.70 | 1,784,061 | +0.40(+0.59%) |
Mar 27, 2023 | 69.17 | 69.46 | 66.52 | 68.30 | 2,945,244 | +0.55(+0.81%) |
Mar 24, 2023 | 67.79 | 68.03 | 66.44 | 67.76 | 3,467,043 | -0.68(-1.00%) |
Mar 23, 2023 | 70.08 | 70.72 | 67.41 | 68.44 | 4,263,650 | -1.16(-1.67%) |
Mar 22, 2023 | 73.11 | 73.30 | 69.55 | 69.60 | 2,538,029 | -3.42(-4.69%) |
Mar 21, 2023 | 72.89 | 73.96 | 72.47 | 73.03 | 2,416,792 | +2.07(+2.92%) |
Mar 20, 2023 | 70.79 | 71.94 | 69.03 | 70.95 | 3,620,230 | +1.60(+2.31%) |
Mar 17, 2023 | 71.18 | 71.65 | 69.15 | 69.35 | 7,798,231 | -2.08(-2.92%) |
Mar 16, 2023 | 70.07 | 71.92 | 69.18 | 71.43 | 3,832,212 | +0.57(+0.80%) |
Mar 15, 2023 | 71.47 | 72.28 | 69.12 | 70.87 | 3,921,252 | -2.08(-2.85%) |
Mar 14, 2023 | 74.42 | 75.94 | 72.37 | 72.95 | 3,443,773 | -0.62(-0.84%) |
Mar 13, 2023 | 75.28 | 75.38 | 73.39 | 73.56 | 3,636,826 | -3.16(-4.12%) |
Mar 10, 2023 | 78.95 | 79.95 | 76.49 | 76.72 | 2,971,652 | -2.58(-3.25%) |
Mar 09, 2023 | 82.60 | 83.06 | 79.26 | 79.30 | 2,340,362 | -3.09(-3.75%) |
Mar 08, 2023 | 81.42 | 82.80 | 80.96 | 82.39 | 2,092,104 | +1.06(+1.30%) |
Mar 07, 2023 | 83.27 | 83.27 | 80.89 | 81.34 | 2,277,763 | -2.76(-3.28%) |
Mar 06, 2023 | 83.65 | 84.37 | 82.60 | 84.09 | 1,985,165 | -0.15(-0.17%) |
Mar 03, 2023 | 84.80 | 85.48 | 83.71 | 84.24 | 2,269,563 | -0.70(-0.83%) |
Mar 02, 2023 | 82.56 | 85.01 | 81.39 | 84.94 | 2,864,029 | +1.69(+2.03%) |