Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.40 | 70.71 | 70.35 | 70.63 | 5,065,895 | +0.23(+0.33%) |
May 30, 2023 | 70.15 | 70.39 | 70.12 | 70.39 | 3,653,732 | +0.46(+0.66%) |
May 26, 2023 | 69.77 | 69.94 | 69.69 | 69.93 | 3,912,471 | +0.09(+0.12%) |
May 25, 2023 | 70.06 | 70.09 | 69.81 | 69.84 | 4,149,417 | -0.26(-0.37%) |
May 24, 2023 | 70.34 | 70.36 | 70.09 | 70.10 | 4,390,252 | -0.19(-0.28%) |
May 23, 2023 | 70.16 | 70.37 | 70.08 | 70.30 | 4,717,015 | +0.05(+0.07%) |
May 22, 2023 | 70.31 | 70.47 | 70.21 | 70.25 | 5,475,955 | -0.02(-0.03%) |
May 19, 2023 | 70.32 | 70.52 | 70.21 | 70.27 | 4,309,510 | -0.19(-0.27%) |
May 18, 2023 | 70.60 | 70.60 | 70.42 | 70.46 | 3,650,701 | -0.29(-0.41%) |
May 17, 2023 | 70.95 | 70.96 | 70.70 | 70.75 | 4,736,040 | -0.13(-0.18%) |
May 16, 2023 | 70.85 | 70.90 | 70.74 | 70.88 | 3,949,091 | -0.17(-0.25%) |
May 15, 2023 | 71.09 | 71.09 | 71.00 | 71.05 | 3,380,399 | -0.18(-0.26%) |
May 12, 2023 | 71.56 | 71.61 | 71.23 | 71.23 | 3,072,116 | -0.38(-0.53%) |
May 11, 2023 | 71.73 | 71.79 | 71.57 | 71.61 | 4,908,376 | +0.23(+0.33%) |
May 10, 2023 | 71.24 | 71.44 | 71.22 | 71.38 | 5,472,704 | +0.44(+0.61%) |
May 09, 2023 | 71.00 | 71.07 | 70.98 | 70.94 | 3,958,684 | -0.08(-0.11%) |
May 08, 2023 | 71.07 | 71.18 | 70.99 | 71.02 | 10,234,236 | -0.34(-0.47%) |
May 05, 2023 | 71.37 | 71.42 | 71.24 | 71.36 | 3,250,727 | -0.26(-0.36%) |
May 04, 2023 | 71.48 | 71.92 | 71.46 | 71.62 | 11,930,990 | -0.10(-0.13%) |
May 03, 2023 | 71.57 | 71.73 | 71.42 | 71.72 | 4,349,572 | +0.30(+0.42%) |
May 02, 2023 | 70.91 | 71.43 | 70.89 | 71.42 | 4,990,199 | +0.70(+0.98%) |
May 01, 2023 | 71.17 | 71.23 | 70.65 | 70.72 | 4,711,131 | -0.74(-1.03%) |
Apr 28, 2023 | 71.41 | 71.48 | 71.27 | 71.46 | 4,633,538 | +0.40(+0.56%) |
Apr 27, 2023 | 71.20 | 71.22 | 71.03 | 71.06 | 3,191,669 | -0.31(-0.43%) |
Apr 26, 2023 | 71.58 | 71.65 | 71.28 | 71.37 | 6,033,689 | -0.25(-0.35%) |
Apr 25, 2023 | 71.44 | 71.66 | 71.44 | 71.62 | 3,636,936 | +0.46(+0.65%) |
Apr 24, 2023 | 71.01 | 71.19 | 71.01 | 71.16 | 3,102,937 | +0.28(+0.39%) |
Apr 21, 2023 | 71.12 | 71.16 | 70.83 | 70.88 | 3,495,376 | -0.13(-0.18%) |
Apr 20, 2023 | 70.90 | 71.01 | 70.88 | 71.00 | 3,737,949 | +0.31(+0.44%) |
Apr 19, 2023 | 70.70 | 70.72 | 70.56 | 70.70 | 4,780,078 | -0.10(-0.14%) |
Apr 18, 2023 | 70.71 | 70.89 | 70.71 | 70.79 | 3,872,804 | +0.11(+0.15%) |
Apr 17, 2023 | 70.85 | 70.88 | 70.67 | 70.69 | 5,272,281 | -0.39(-0.54%) |
Apr 14, 2023 | 71.14 | 71.19 | 71.00 | 71.07 | 4,509,361 | -0.32(-0.45%) |
Apr 13, 2023 | 71.58 | 71.66 | 71.33 | 71.39 | 5,196,687 | -0.04(-0.05%) |
Apr 12, 2023 | 71.63 | 71.63 | 71.23 | 71.43 | 4,287,293 | +0.08(+0.11%) |
Apr 11, 2023 | 71.40 | 71.41 | 71.20 | 71.35 | 4,563,190 | +0.03(+0.04%) |
Apr 10, 2023 | 71.41 | 71.43 | 71.20 | 71.32 | 4,379,613 | -0.48(-0.67%) |
Apr 06, 2023 | 71.87 | 71.96 | 71.79 | 71.80 | 4,542,528 | -0.02(-0.03%) |
Apr 05, 2023 | 71.81 | 72.25 | 71.75 | 71.82 | 4,505,873 | +0.19(+0.27%) |
Apr 04, 2023 | 71.15 | 71.69 | 71.11 | 71.63 | 4,278,178 | +0.29(+0.41%) |
Apr 03, 2023 | 70.98 | 71.37 | 70.92 | 71.34 | 5,542,394 | +0.30(+0.42%) |
Mar 31, 2023 | 70.81 | 71.08 | 70.69 | 71.04 | 4,728,001 | +0.37(+0.52%) |
Mar 30, 2023 | 70.55 | 70.74 | 70.55 | 70.67 | 3,595,197 | +0.10(+0.14%) |
Mar 29, 2023 | 70.40 | 70.64 | 70.39 | 70.58 | 4,397,456 | +0.08(+0.11%) |
Mar 28, 2023 | 70.49 | 70.59 | 70.43 | 70.50 | 3,609,804 | -0.13(-0.18%) |
Mar 27, 2023 | 70.82 | 70.94 | 70.63 | 70.63 | 5,996,401 | -0.74(-1.04%) |
Mar 24, 2023 | 71.43 | 71.61 | 71.23 | 71.37 | 4,820,381 | +0.14(+0.20%) |
Mar 23, 2023 | 71.01 | 71.31 | 70.90 | 71.22 | 5,603,908 | +0.16(+0.23%) |
Mar 22, 2023 | 70.43 | 71.13 | 70.31 | 71.06 | 5,425,275 | +0.63(+0.89%) |
Mar 21, 2023 | 70.43 | 70.60 | 70.37 | 70.43 | 4,154,721 | -0.19(-0.27%) |
Mar 20, 2023 | 70.99 | 71.05 | 70.59 | 70.63 | 7,196,396 | -0.31(-0.43%) |
Mar 17, 2023 | 70.71 | 71.13 | 70.71 | 70.93 | 4,523,645 | +0.51(+0.72%) |
Mar 16, 2023 | 71.04 | 71.09 | 70.32 | 70.42 | 7,238,754 | -0.34(-0.48%) |
Mar 15, 2023 | 70.83 | 71.06 | 70.44 | 70.76 | 6,938,820 | +0.72(+1.03%) |
Mar 14, 2023 | 70.24 | 70.42 | 69.92 | 70.04 | 5,645,767 | -0.44(-0.63%) |
Mar 13, 2023 | 70.56 | 71.03 | 70.28 | 70.48 | 7,556,103 | +0.56(+0.80%) |
Mar 10, 2023 | 69.77 | 70.08 | 69.67 | 69.92 | 4,967,195 | +0.83(+1.20%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.91 | 69.10 | 4,778,366 | +0.23(+0.34%) |
Mar 08, 2023 | 69.07 | 69.18 | 68.75 | 68.87 | 4,961,756 | -0.06(-0.08%) |
Mar 07, 2023 | 69.12 | 69.13 | 68.81 | 68.92 | 4,420,201 | -0.08(-0.11%) |
Mar 06, 2023 | 69.31 | 69.31 | 68.99 | 69.00 | 4,717,527 | -0.16(-0.24%) |
Mar 03, 2023 | 68.97 | 69.16 | 68.82 | 69.16 | 4,166,178 | +0.53(+0.77%) |
Mar 02, 2023 | 68.52 | 68.65 | 68.48 | 68.63 | 5,161,634 | -0.14(-0.21%) |