Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.07 | 61.94 | 60.55 | 61.79 | 15,575,419 | +0.70(+1.15%) |
May 30, 2023 | 60.76 | 61.45 | 60.47 | 61.09 | 8,805,611 | -0.11(-0.17%) |
May 26, 2023 | 61.85 | 62.29 | 61.08 | 61.19 | 8,837,088 | -0.71(-1.15%) |
May 25, 2023 | 62.27 | 62.47 | 61.35 | 61.90 | 8,148,831 | -0.87(-1.39%) |
May 24, 2023 | 63.86 | 63.94 | 62.56 | 62.77 | 7,597,815 | -1.02(-1.59%) |
May 23, 2023 | 63.36 | 64.39 | 63.15 | 63.79 | 10,598,962 | +0.69(+1.09%) |
May 22, 2023 | 63.13 | 63.57 | 62.46 | 63.10 | 7,671,948 | -0.03(-0.05%) |
May 19, 2023 | 63.06 | 63.62 | 62.96 | 63.13 | 9,591,090 | +0.13(+0.21%) |
May 18, 2023 | 63.58 | 63.61 | 62.50 | 62.99 | 10,522,853 | -0.80(-1.25%) |
May 17, 2023 | 64.30 | 64.58 | 63.34 | 63.79 | 9,738,925 | -0.47(-0.73%) |
May 16, 2023 | 65.26 | 65.33 | 64.17 | 64.26 | 8,208,578 | -1.10(-1.69%) |
May 15, 2023 | 65.39 | 65.64 | 64.98 | 65.36 | 6,161,579 | +0.11(+0.16%) |
May 12, 2023 | 65.78 | 65.95 | 64.83 | 65.26 | 12,477,901 | -0.98(-1.48%) |
May 11, 2023 | 65.75 | 66.25 | 65.16 | 66.24 | 8,777,557 | +0.57(+0.86%) |
May 10, 2023 | 65.36 | 66.11 | 64.78 | 65.67 | 9,221,440 | +0.47(+0.72%) |
May 09, 2023 | 65.20 | 65.55 | 65.04 | 65.20 | 6,683,693 | -0.39(-0.60%) |
May 08, 2023 | 65.28 | 65.94 | 65.07 | 65.59 | 6,405,728 | +0.26(+0.40%) |
May 05, 2023 | 64.38 | 65.62 | 64.36 | 65.33 | 8,929,642 | +1.27(+1.98%) |
May 04, 2023 | 63.71 | 64.47 | 63.67 | 64.07 | 9,179,872 | +0.17(+0.27%) |
May 03, 2023 | 65.52 | 65.91 | 63.59 | 63.90 | 13,263,872 | -1.40(-2.14%) |
May 02, 2023 | 65.44 | 66.15 | 64.62 | 65.30 | 8,127,902 | -0.29(-0.44%) |
May 01, 2023 | 64.51 | 65.91 | 64.49 | 65.58 | 10,464,106 | +1.56(+2.44%) |
Apr 28, 2023 | 64.38 | 64.46 | 63.30 | 64.02 | 11,274,931 | -0.81(-1.24%) |
Apr 27, 2023 | 65.22 | 65.22 | 63.76 | 64.83 | 10,973,668 | -0.39(-0.60%) |
Apr 26, 2023 | 66.73 | 66.87 | 64.85 | 65.22 | 10,795,565 | -2.13(-3.16%) |
Apr 25, 2023 | 67.77 | 68.01 | 67.21 | 67.35 | 5,571,214 | -0.29(-0.43%) |
Apr 24, 2023 | 67.44 | 67.71 | 67.18 | 67.64 | 5,615,445 | +0.05(+0.07%) |
Apr 21, 2023 | 67.19 | 67.65 | 67.07 | 67.59 | 6,824,818 | +0.92(+1.38%) |
Apr 20, 2023 | 66.83 | 66.94 | 66.02 | 66.67 | 6,234,462 | -0.32(-0.47%) |
Apr 19, 2023 | 67.38 | 67.52 | 66.69 | 66.98 | 8,530,069 | -0.35(-0.53%) |
Apr 18, 2023 | 67.65 | 67.84 | 67.00 | 67.34 | 5,968,654 | -0.35(-0.52%) |
Apr 17, 2023 | 67.69 | 67.87 | 67.32 | 67.69 | 4,625,626 | +0.14(+0.21%) |
Apr 14, 2023 | 67.69 | 67.88 | 67.07 | 67.55 | 6,529,276 | -0.23(-0.34%) |
Apr 13, 2023 | 67.54 | 67.90 | 67.05 | 67.78 | 6,238,519 | +0.46(+0.68%) |
Apr 12, 2023 | 67.17 | 67.76 | 66.93 | 67.32 | 5,595,666 | +0.17(+0.26%) |
Apr 11, 2023 | 67.57 | 67.60 | 67.09 | 67.15 | 4,967,060 | -0.24(-0.36%) |
Apr 10, 2023 | 67.85 | 67.92 | 67.11 | 67.39 | 5,888,914 | -0.44(-0.65%) |
Apr 06, 2023 | 66.82 | 68.14 | 66.73 | 67.83 | 10,084,777 | +1.43(+2.15%) |
Apr 05, 2023 | 66.06 | 66.76 | 65.66 | 66.40 | 8,137,083 | +0.87(+1.32%) |
Apr 04, 2023 | 66.36 | 66.36 | 65.26 | 65.53 | 9,070,146 | -0.74(-1.12%) |
Apr 03, 2023 | 65.65 | 66.57 | 65.31 | 66.28 | 7,711,804 | +0.36(+0.55%) |
Mar 31, 2023 | 65.30 | 65.98 | 65.02 | 65.91 | 9,414,587 | +1.06(+1.63%) |
Mar 30, 2023 | 65.03 | 65.17 | 64.66 | 64.86 | 4,626,873 | +0.02(+0.03%) |
Mar 29, 2023 | 64.88 | 65.11 | 64.53 | 64.84 | 5,646,628 | -0.02(-0.03%) |
Mar 28, 2023 | 64.74 | 65.23 | 64.63 | 64.86 | 4,958,263 | +0.12(+0.19%) |
Mar 27, 2023 | 64.75 | 65.45 | 64.68 | 64.73 | 7,062,079 | +0.37(+0.58%) |
Mar 24, 2023 | 63.91 | 64.45 | 63.42 | 64.36 | 6,598,644 | +0.67(+1.05%) |
Mar 23, 2023 | 64.28 | 64.57 | 63.37 | 63.70 | 7,069,968 | -0.25(-0.39%) |
Mar 22, 2023 | 64.18 | 64.67 | 63.93 | 63.95 | 7,000,649 | -0.26(-0.40%) |
Mar 21, 2023 | 64.17 | 64.49 | 63.60 | 64.20 | 8,453,903 | +0.26(+0.40%) |
Mar 20, 2023 | 63.46 | 64.07 | 62.99 | 63.95 | 10,235,211 | +0.68(+1.07%) |
Mar 17, 2023 | 64.03 | 64.03 | 62.97 | 63.27 | 22,730,840 | -0.54(-0.85%) |
Mar 16, 2023 | 63.75 | 64.30 | 62.63 | 63.81 | 11,084,599 | -0.36(-0.56%) |
Mar 15, 2023 | 62.88 | 64.40 | 62.82 | 64.17 | 11,251,145 | +0.96(+1.52%) |
Mar 14, 2023 | 63.05 | 63.30 | 62.54 | 63.21 | 9,892,794 | +0.45(+0.71%) |
Mar 13, 2023 | 62.20 | 63.80 | 62.08 | 62.77 | 10,092,622 | +0.28(+0.44%) |
Mar 10, 2023 | 63.07 | 64.11 | 62.22 | 62.49 | 10,812,301 | -0.76(-1.20%) |
Mar 09, 2023 | 64.29 | 64.40 | 63.08 | 63.25 | 7,942,198 | -0.74(-1.16%) |
Mar 08, 2023 | 64.58 | 64.72 | 63.66 | 63.99 | 6,343,456 | -0.68(-1.04%) |
Mar 07, 2023 | 65.79 | 65.82 | 64.14 | 64.67 | 8,554,388 | -0.86(-1.31%) |
Mar 06, 2023 | 65.97 | 66.25 | 65.36 | 65.52 | 7,360,889 | -0.38(-0.58%) |
Mar 03, 2023 | 65.96 | 66.02 | 65.44 | 65.90 | 6,877,143 | +0.10(+0.16%) |
Mar 02, 2023 | 65.84 | 66.31 | 65.61 | 65.80 | 6,439,792 | -0.16(-0.25%) |