Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.41 | 67.48 | 66.92 | 67.12 | 3,900,775 | -0.56(-0.83%) |
May 30, 2023 | 67.99 | 68.11 | 67.50 | 67.68 | 4,482,362 | -0.25(-0.37%) |
May 26, 2023 | 67.41 | 68.04 | 67.29 | 67.93 | 4,771,204 | +0.76(+1.13%) |
May 25, 2023 | 67.20 | 67.32 | 66.66 | 67.17 | 3,938,602 | -0.26(-0.39%) |
May 24, 2023 | 68.00 | 68.02 | 67.32 | 67.43 | 3,237,090 | -0.65(-0.95%) |
May 23, 2023 | 68.09 | 68.65 | 68.01 | 68.08 | 3,776,251 | -0.02(-0.03%) |
May 22, 2023 | 68.09 | 68.35 | 67.60 | 68.10 | 3,091,337 | +0.01(+0.01%) |
May 19, 2023 | 68.27 | 68.47 | 67.82 | 68.09 | 3,390,788 | +0.07(+0.10%) |
May 18, 2023 | 67.41 | 68.09 | 67.29 | 68.02 | 3,471,496 | +0.34(+0.50%) |
May 17, 2023 | 67.07 | 67.74 | 66.82 | 67.68 | 2,854,592 | +0.95(+1.43%) |
May 16, 2023 | 67.53 | 67.53 | 66.70 | 66.73 | 3,281,722 | -0.98(-1.45%) |
May 15, 2023 | 67.62 | 67.81 | 67.33 | 67.71 | 2,652,636 | +0.14(+0.21%) |
May 12, 2023 | 67.62 | 67.72 | 67.16 | 67.56 | 2,936,903 | +0.14(+0.20%) |
May 11, 2023 | 67.50 | 67.50 | 67.01 | 67.43 | 3,491,866 | -0.30(-0.44%) |
May 10, 2023 | 68.29 | 68.32 | 67.10 | 67.73 | 3,521,875 | -0.13(-0.20%) |
May 09, 2023 | 67.83 | 68.04 | 67.59 | 67.86 | 3,645,654 | -0.25(-0.37%) |
May 08, 2023 | 68.50 | 68.62 | 67.96 | 68.11 | 3,712,353 | -0.36(-0.52%) |
May 05, 2023 | 68.03 | 68.59 | 67.98 | 68.47 | 3,156,141 | +1.13(+1.68%) |
May 04, 2023 | 67.74 | 67.77 | 67.05 | 67.34 | 5,203,022 | -0.64(-0.94%) |
May 03, 2023 | 68.64 | 68.95 | 67.94 | 67.98 | 4,015,585 | -0.61(-0.89%) |
May 02, 2023 | 69.71 | 69.78 | 68.05 | 68.59 | 4,797,296 | -1.47(-2.09%) |
May 01, 2023 | 69.95 | 70.37 | 69.95 | 70.05 | 3,179,248 | +0.06(+0.08%) |
Apr 28, 2023 | 69.08 | 70.01 | 69.07 | 70.00 | 3,049,677 | +0.72(+1.04%) |
Apr 27, 2023 | 68.63 | 69.32 | 68.28 | 69.27 | 3,216,528 | +0.70(+1.03%) |
Apr 26, 2023 | 69.27 | 69.29 | 68.45 | 68.57 | 3,757,655 | -1.03(-1.48%) |
Apr 25, 2023 | 70.33 | 70.37 | 69.57 | 69.60 | 2,857,591 | -1.11(-1.57%) |
Apr 24, 2023 | 70.59 | 70.81 | 70.47 | 70.71 | 2,130,048 | +0.14(+0.20%) |
Apr 21, 2023 | 70.83 | 70.83 | 70.32 | 70.56 | 2,376,621 | -0.14(-0.20%) |
Apr 20, 2023 | 70.71 | 70.95 | 70.48 | 70.71 | 2,548,476 | -0.44(-0.62%) |
Apr 19, 2023 | 71.04 | 71.25 | 70.90 | 71.15 | 2,365,632 | -0.16(-0.23%) |
Apr 18, 2023 | 71.50 | 71.58 | 71.09 | 71.32 | 2,589,987 | +0.02(+0.03%) |
Apr 17, 2023 | 70.99 | 71.30 | 70.87 | 71.30 | 2,653,414 | +0.33(+0.46%) |
Apr 14, 2023 | 71.15 | 71.45 | 70.57 | 70.97 | 2,418,934 | -0.15(-0.22%) |
Apr 13, 2023 | 70.70 | 71.19 | 70.32 | 71.12 | 2,852,050 | +0.49(+0.70%) |
Apr 12, 2023 | 71.16 | 71.22 | 70.50 | 70.63 | 2,724,152 | -0.30(-0.42%) |
Apr 11, 2023 | 70.83 | 71.16 | 70.75 | 70.93 | 2,802,572 | +0.30(+0.42%) |
Apr 10, 2023 | 70.28 | 70.64 | 70.07 | 70.63 | 3,105,840 | +0.26(+0.37%) |
Apr 06, 2023 | 70.44 | 70.58 | 70.26 | 70.37 | 2,612,039 | -0.06(-0.08%) |
Apr 05, 2023 | 70.23 | 70.53 | 70.19 | 70.43 | 2,738,245 | +0.16(+0.23%) |
Apr 04, 2023 | 71.05 | 71.07 | 69.95 | 70.27 | 3,080,131 | -0.68(-0.97%) |
Apr 03, 2023 | 70.71 | 71.03 | 70.57 | 70.95 | 3,426,900 | +0.39(+0.55%) |
Mar 31, 2023 | 70.00 | 70.61 | 69.95 | 70.56 | 2,776,627 | +0.83(+1.19%) |
Mar 30, 2023 | 69.95 | 70.02 | 69.46 | 69.73 | 2,846,717 | +0.20(+0.29%) |
Mar 29, 2023 | 69.28 | 69.56 | 69.15 | 69.53 | 2,811,055 | +0.81(+1.18%) |
Mar 28, 2023 | 68.59 | 68.95 | 68.49 | 68.72 | 3,467,508 | +0.11(+0.15%) |
Mar 27, 2023 | 68.94 | 69.03 | 68.40 | 68.62 | 3,547,170 | +0.29(+0.42%) |
Mar 24, 2023 | 67.46 | 68.40 | 67.19 | 68.33 | 3,915,934 | +0.54(+0.80%) |
Mar 23, 2023 | 68.17 | 68.69 | 67.33 | 67.79 | 4,878,439 | -0.06(-0.09%) |
Mar 22, 2023 | 69.23 | 69.38 | 67.83 | 67.84 | 3,839,168 | -1.34(-1.94%) |
Mar 21, 2023 | 69.14 | 69.30 | 68.77 | 69.19 | 3,228,077 | +0.73(+1.06%) |
Mar 20, 2023 | 67.86 | 68.65 | 67.85 | 68.46 | 3,961,790 | +1.01(+1.50%) |
Mar 17, 2023 | 68.49 | 68.49 | 67.25 | 67.45 | 5,041,008 | -1.09(-1.59%) |
Mar 16, 2023 | 67.41 | 68.62 | 66.97 | 68.54 | 4,434,115 | +0.65(+0.96%) |
Mar 15, 2023 | 67.49 | 67.89 | 66.99 | 67.89 | 6,648,384 | -0.56(-0.82%) |
Mar 14, 2023 | 69.04 | 69.05 | 67.65 | 68.45 | 4,211,176 | +0.60(+0.89%) |
Mar 13, 2023 | 67.72 | 68.88 | 67.48 | 67.85 | 11,411,813 | -0.99(-1.43%) |
Mar 10, 2023 | 69.50 | 70.05 | 68.52 | 68.83 | 5,852,246 | -0.84(-1.21%) |
Mar 09, 2023 | 71.20 | 71.24 | 69.53 | 69.68 | 3,900,707 | -1.34(-1.89%) |
Mar 08, 2023 | 71.25 | 71.33 | 70.67 | 71.02 | 3,175,224 | -0.10(-0.13%) |
Mar 07, 2023 | 72.26 | 72.30 | 71.03 | 71.11 | 3,121,818 | -1.15(-1.59%) |
Mar 06, 2023 | 72.29 | 72.57 | 72.13 | 72.26 | 2,549,214 | -0.03(-0.04%) |
Mar 03, 2023 | 71.83 | 72.38 | 71.51 | 72.29 | 2,854,222 | +0.75(+1.04%) |
Mar 02, 2023 | 71.02 | 71.68 | 70.82 | 71.54 | 2,973,763 | +0.26(+0.36%) |