Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.27 | 67.58 | 66.02 | 66.18 | 6,443,551 | -1.51(-2.23%) |
May 30, 2023 | 66.63 | 67.89 | 66.32 | 67.69 | 4,667,376 | +1.46(+2.20%) |
May 26, 2023 | 65.54 | 66.60 | 65.28 | 66.23 | 4,941,043 | +1.05(+1.61%) |
May 25, 2023 | 64.95 | 65.55 | 64.51 | 65.18 | 2,655,321 | +0.25(+0.39%) |
May 24, 2023 | 65.64 | 65.86 | 64.63 | 64.92 | 4,845,126 | -1.10(-1.66%) |
May 23, 2023 | 65.52 | 66.66 | 65.50 | 66.02 | 2,587,348 | +0.30(+0.46%) |
May 22, 2023 | 65.31 | 66.20 | 64.94 | 65.72 | 1,879,691 | +0.32(+0.49%) |
May 19, 2023 | 65.86 | 66.01 | 65.10 | 65.39 | 3,101,779 | -0.14(-0.21%) |
May 18, 2023 | 64.09 | 65.63 | 63.77 | 65.53 | 4,279,284 | +1.26(+1.97%) |
May 17, 2023 | 63.96 | 64.62 | 63.51 | 64.27 | 2,419,324 | +0.59(+0.92%) |
May 16, 2023 | 63.91 | 64.04 | 63.25 | 63.68 | 2,197,007 | -0.61(-0.94%) |
May 15, 2023 | 63.90 | 64.39 | 63.00 | 64.29 | 3,663,351 | +1.81(+2.90%) |
May 12, 2023 | 62.86 | 63.18 | 61.94 | 62.48 | 1,969,706 | -0.09(-0.14%) |
May 11, 2023 | 62.31 | 62.57 | 62.09 | 62.56 | 2,114,202 | -0.27(-0.44%) |
May 10, 2023 | 63.68 | 63.81 | 61.98 | 62.84 | 2,405,408 | -0.13(-0.20%) |
May 09, 2023 | 62.79 | 63.19 | 62.35 | 62.97 | 2,073,992 | -0.49(-0.77%) |
May 08, 2023 | 64.51 | 64.59 | 63.24 | 63.45 | 2,414,027 | -0.73(-1.13%) |
May 05, 2023 | 63.53 | 64.34 | 63.38 | 64.18 | 2,694,275 | +1.42(+2.26%) |
May 04, 2023 | 62.68 | 63.17 | 61.97 | 62.76 | 3,139,174 | -0.33(-0.53%) |
May 03, 2023 | 63.61 | 64.49 | 62.96 | 63.09 | 4,798,883 | -0.62(-0.97%) |
May 02, 2023 | 62.67 | 63.77 | 61.52 | 63.71 | 10,238,759 | -4.26(-6.27%) |
May 01, 2023 | 68.38 | 69.04 | 67.77 | 67.97 | 2,595,249 | -0.33(-0.49%) |
Apr 28, 2023 | 67.12 | 68.60 | 67.12 | 68.30 | 3,484,375 | +1.00(+1.48%) |
Apr 27, 2023 | 66.21 | 67.48 | 66.04 | 67.31 | 2,778,455 | +1.30(+1.97%) |
Apr 26, 2023 | 66.42 | 66.79 | 65.47 | 66.00 | 3,302,476 | -0.61(-0.91%) |
Apr 25, 2023 | 68.14 | 68.31 | 66.51 | 66.61 | 3,600,436 | -2.51(-3.63%) |
Apr 24, 2023 | 68.55 | 69.15 | 68.41 | 69.12 | 3,012,657 | +0.65(+0.94%) |
Apr 21, 2023 | 68.54 | 68.63 | 67.92 | 68.47 | 3,690,335 | -0.39(-0.57%) |
Apr 20, 2023 | 69.08 | 69.59 | 68.50 | 68.86 | 2,659,200 | -0.90(-1.29%) |
Apr 19, 2023 | 69.89 | 69.97 | 69.45 | 69.76 | 1,662,172 | -0.41(-0.59%) |
Apr 18, 2023 | 70.30 | 70.49 | 69.53 | 70.18 | 3,169,497 | +0.47(+0.67%) |
Apr 17, 2023 | 69.07 | 69.72 | 68.94 | 69.71 | 2,720,683 | +0.68(+0.98%) |
Apr 14, 2023 | 69.80 | 70.39 | 68.64 | 69.03 | 3,086,758 | -0.79(-1.14%) |
Apr 13, 2023 | 69.30 | 69.99 | 68.91 | 69.82 | 2,689,352 | +0.43(+0.62%) |
Apr 12, 2023 | 70.09 | 70.38 | 69.06 | 69.39 | 3,137,031 | +0.15(+0.21%) |
Apr 11, 2023 | 68.79 | 69.61 | 68.66 | 69.24 | 2,050,210 | +0.85(+1.25%) |
Apr 10, 2023 | 67.77 | 68.43 | 67.52 | 68.39 | 2,310,301 | +0.17(+0.24%) |
Apr 06, 2023 | 68.56 | 68.81 | 67.75 | 68.23 | 2,948,227 | -0.71(-1.02%) |
Apr 05, 2023 | 68.10 | 68.99 | 67.89 | 68.93 | 3,398,162 | +0.14(+0.20%) |
Apr 04, 2023 | 70.11 | 70.23 | 68.33 | 68.79 | 3,106,469 | -1.64(-2.32%) |
Apr 03, 2023 | 70.54 | 71.38 | 70.26 | 70.43 | 3,651,051 | +0.12(+0.17%) |
Mar 31, 2023 | 69.28 | 70.39 | 69.23 | 70.31 | 2,551,186 | +1.12(+1.61%) |
Mar 30, 2023 | 69.97 | 70.03 | 69.04 | 69.20 | 2,092,448 | -0.20(-0.28%) |
Mar 29, 2023 | 68.99 | 69.66 | 68.69 | 69.39 | 2,467,787 | +1.22(+1.80%) |
Mar 28, 2023 | 67.60 | 68.28 | 67.44 | 68.17 | 2,104,232 | +0.63(+0.93%) |
Mar 27, 2023 | 67.75 | 68.07 | 67.42 | 67.54 | 1,774,567 | +0.33(+0.50%) |
Mar 24, 2023 | 66.36 | 67.51 | 65.47 | 67.21 | 2,228,612 | +0.24(+0.35%) |
Mar 23, 2023 | 66.92 | 67.89 | 66.14 | 66.97 | 2,553,420 | +0.16(+0.23%) |
Mar 22, 2023 | 67.92 | 68.68 | 66.79 | 66.82 | 2,964,563 | -1.44(-2.11%) |
Mar 21, 2023 | 68.76 | 69.05 | 67.93 | 68.26 | 3,442,417 | +0.73(+1.07%) |
Mar 20, 2023 | 66.63 | 67.94 | 66.62 | 67.53 | 3,586,319 | +1.35(+2.04%) |
Mar 17, 2023 | 67.54 | 67.54 | 66.05 | 66.18 | 14,897,107 | -1.64(-2.41%) |
Mar 16, 2023 | 65.84 | 68.13 | 65.54 | 67.81 | 4,482,596 | +1.35(+2.03%) |
Mar 15, 2023 | 67.18 | 67.36 | 65.69 | 66.46 | 5,074,967 | -2.41(-3.50%) |
Mar 14, 2023 | 69.02 | 69.77 | 68.15 | 68.87 | 3,035,911 | +1.03(+1.52%) |
Mar 13, 2023 | 68.08 | 68.56 | 67.17 | 67.84 | 3,189,632 | -1.07(-1.55%) |
Mar 10, 2023 | 69.12 | 69.76 | 68.14 | 68.91 | 3,588,125 | -0.47(-0.68%) |
Mar 09, 2023 | 71.05 | 71.21 | 69.14 | 69.38 | 3,618,064 | -1.25(-1.78%) |
Mar 08, 2023 | 69.78 | 71.05 | 69.52 | 70.64 | 3,009,276 | +0.95(+1.36%) |
Mar 07, 2023 | 71.05 | 71.05 | 69.20 | 69.69 | 3,796,609 | -1.64(-2.29%) |
Mar 06, 2023 | 72.75 | 72.92 | 71.03 | 71.32 | 3,358,663 | -1.81(-2.48%) |
Mar 03, 2023 | 73.85 | 73.85 | 72.92 | 73.13 | 2,895,214 | -0.25(-0.35%) |
Mar 02, 2023 | 72.01 | 73.46 | 71.52 | 73.39 | 2,358,043 | +1.21(+1.68%) |