Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.02 | 64.88 | 63.85 | 64.75 | 5,508,364 | +0.92(+1.44%) |
May 30, 2023 | 64.77 | 64.83 | 63.75 | 63.83 | 2,592,956 | -1.21(-1.86%) |
May 26, 2023 | 65.13 | 65.38 | 64.70 | 65.04 | 1,890,844 | -0.25(-0.38%) |
May 25, 2023 | 65.45 | 65.57 | 64.92 | 65.29 | 1,701,956 | -0.59(-0.89%) |
May 24, 2023 | 66.05 | 66.26 | 65.56 | 65.88 | 1,837,591 | +0.01(+0.01%) |
May 23, 2023 | 65.66 | 66.13 | 65.13 | 65.87 | 2,211,744 | +0.18(+0.28%) |
May 22, 2023 | 66.75 | 66.91 | 65.58 | 65.69 | 2,167,357 | -0.95(-1.43%) |
May 19, 2023 | 66.40 | 66.87 | 66.16 | 66.64 | 1,799,663 | +0.27(+0.41%) |
May 18, 2023 | 66.21 | 66.41 | 65.83 | 66.37 | 2,137,060 | -0.11(-0.16%) |
May 17, 2023 | 66.89 | 66.91 | 65.57 | 66.47 | 4,325,672 | -0.33(-0.49%) |
May 16, 2023 | 67.40 | 67.40 | 66.48 | 66.80 | 1,879,468 | -0.60(-0.88%) |
May 15, 2023 | 68.05 | 68.15 | 67.15 | 67.40 | 1,825,427 | -0.66(-0.97%) |
May 12, 2023 | 67.98 | 68.42 | 67.60 | 68.06 | 1,580,876 | +0.11(+0.16%) |
May 11, 2023 | 67.95 | 68.00 | 67.04 | 67.95 | 1,593,583 | +0.14(+0.21%) |
May 10, 2023 | 67.67 | 68.23 | 67.42 | 67.81 | 2,007,525 | +0.09(+0.13%) |
May 09, 2023 | 68.38 | 68.57 | 67.71 | 67.72 | 3,013,354 | -0.64(-0.94%) |
May 08, 2023 | 67.27 | 68.45 | 66.93 | 68.37 | 3,277,053 | +0.75(+1.11%) |
May 05, 2023 | 68.07 | 68.41 | 67.44 | 67.62 | 2,807,637 | -0.03(-0.04%) |
May 04, 2023 | 68.23 | 68.33 | 66.21 | 67.65 | 3,869,114 | -1.11(-1.61%) |
May 03, 2023 | 68.71 | 69.49 | 68.11 | 68.75 | 4,256,006 | +0.34(+0.49%) |
May 02, 2023 | 67.84 | 68.63 | 67.20 | 68.41 | 2,518,976 | +0.37(+0.55%) |
May 01, 2023 | 67.27 | 68.17 | 67.17 | 68.04 | 3,019,054 | +0.98(+1.46%) |
Apr 28, 2023 | 66.67 | 67.18 | 66.43 | 67.06 | 2,522,188 | +0.46(+0.69%) |
Apr 27, 2023 | 65.70 | 66.62 | 65.58 | 66.60 | 1,304,911 | +0.80(+1.21%) |
Apr 26, 2023 | 65.42 | 65.97 | 65.32 | 65.80 | 1,707,602 | -0.09(-0.13%) |
Apr 25, 2023 | 65.17 | 65.99 | 65.10 | 65.89 | 1,847,946 | +0.89(+1.38%) |
Apr 24, 2023 | 64.84 | 65.10 | 64.60 | 64.99 | 1,746,774 | +0.26(+0.40%) |
Apr 21, 2023 | 65.14 | 65.35 | 64.41 | 64.73 | 1,246,937 | +0.11(+0.16%) |
Apr 20, 2023 | 64.85 | 64.93 | 64.28 | 64.63 | 1,550,216 | -0.11(-0.16%) |
Apr 19, 2023 | 65.38 | 65.50 | 64.62 | 64.73 | 1,302,441 | -0.39(-0.61%) |
Apr 18, 2023 | 64.82 | 65.18 | 64.71 | 65.13 | 1,402,538 | +0.13(+0.21%) |
Apr 17, 2023 | 64.57 | 65.07 | 64.51 | 64.99 | 1,178,835 | +0.60(+0.93%) |
Apr 14, 2023 | 64.99 | 65.10 | 64.12 | 64.40 | 1,621,938 | -0.82(-1.25%) |
Apr 13, 2023 | 65.43 | 65.60 | 65.00 | 65.21 | 2,153,067 | -0.50(-0.76%) |
Apr 12, 2023 | 65.45 | 66.11 | 65.33 | 65.71 | 1,578,984 | -0.01(-0.01%) |
Apr 11, 2023 | 65.15 | 65.91 | 64.98 | 65.72 | 1,969,128 | +0.58(+0.89%) |
Apr 10, 2023 | 65.14 | 65.24 | 64.59 | 65.15 | 1,406,354 | -0.20(-0.31%) |
Apr 06, 2023 | 65.66 | 65.96 | 65.05 | 65.35 | 1,622,642 | -0.04(-0.06%) |
Apr 05, 2023 | 64.97 | 65.57 | 64.68 | 65.39 | 1,940,373 | +0.71(+1.10%) |
Apr 04, 2023 | 64.59 | 64.86 | 64.29 | 64.68 | 1,565,544 | +0.17(+0.27%) |
Apr 03, 2023 | 64.52 | 64.98 | 64.15 | 64.50 | 2,565,307 | +0.14(+0.22%) |
Mar 31, 2023 | 64.40 | 64.54 | 64.03 | 64.36 | 2,011,206 | +0.29(+0.45%) |
Mar 30, 2023 | 63.87 | 64.11 | 63.71 | 64.07 | 1,525,957 | +0.16(+0.26%) |
Mar 29, 2023 | 63.85 | 64.15 | 63.57 | 63.91 | 1,687,322 | +0.19(+0.30%) |
Mar 28, 2023 | 63.38 | 64.09 | 63.09 | 63.71 | 1,576,768 | +0.44(+0.70%) |
Mar 27, 2023 | 63.47 | 63.82 | 63.15 | 63.27 | 1,577,531 | +0.35(+0.55%) |
Mar 24, 2023 | 62.36 | 62.94 | 62.11 | 62.93 | 2,155,780 | +0.84(+1.35%) |
Mar 23, 2023 | 61.91 | 62.56 | 61.90 | 62.09 | 1,986,470 | +0.11(+0.17%) |
Mar 22, 2023 | 62.70 | 62.94 | 61.97 | 61.98 | 1,724,342 | -0.63(-1.01%) |
Mar 21, 2023 | 62.58 | 62.82 | 62.03 | 62.62 | 1,617,434 | +0.12(+0.20%) |
Mar 20, 2023 | 62.32 | 63.15 | 62.32 | 62.49 | 2,652,973 | +0.27(+0.43%) |
Mar 17, 2023 | 62.47 | 62.50 | 61.41 | 62.22 | 9,842,630 | -0.22(-0.35%) |
Mar 16, 2023 | 62.88 | 63.05 | 61.82 | 62.45 | 2,032,245 | -0.28(-0.44%) |
Mar 15, 2023 | 62.06 | 62.84 | 61.64 | 62.72 | 2,375,850 | +0.59(+0.94%) |
Mar 14, 2023 | 62.07 | 62.20 | 61.48 | 62.14 | 2,341,436 | +0.37(+0.61%) |
Mar 13, 2023 | 61.62 | 63.36 | 61.62 | 61.76 | 2,836,492 | +0.36(+0.58%) |
Mar 10, 2023 | 61.69 | 62.11 | 61.26 | 61.41 | 1,898,122 | -0.22(-0.36%) |
Mar 09, 2023 | 62.48 | 62.71 | 61.45 | 61.63 | 1,757,056 | -0.58(-0.93%) |
Mar 08, 2023 | 62.34 | 62.34 | 61.69 | 62.21 | 1,680,262 | +0.17(+0.28%) |
Mar 07, 2023 | 62.72 | 62.86 | 61.71 | 62.03 | 1,669,877 | -0.54(-0.86%) |
Mar 06, 2023 | 62.70 | 62.87 | 62.40 | 62.57 | 1,869,477 | -0.23(-0.37%) |
Mar 03, 2023 | 62.91 | 63.05 | 62.33 | 62.80 | 2,033,034 | -0.27(-0.43%) |
Mar 02, 2023 | 62.83 | 63.25 | 62.57 | 63.07 | 2,294,804 | +0.35(+0.55%) |