Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.78 | 71.66 | 70.20 | 71.50 | 4,925,822 | +1.61(+2.31%) |
May 30, 2023 | 71.27 | 71.29 | 69.69 | 69.89 | 4,161,041 | -1.07(-1.50%) |
May 26, 2023 | 70.99 | 71.33 | 70.75 | 70.96 | 3,557,193 | +0.71(+1.02%) |
May 25, 2023 | 70.49 | 70.62 | 69.89 | 70.24 | 4,486,969 | -0.60(-0.84%) |
May 24, 2023 | 71.35 | 71.52 | 70.81 | 70.84 | 6,541,791 | -1.63(-2.25%) |
May 23, 2023 | 73.55 | 73.55 | 72.41 | 72.47 | 4,079,327 | -0.37(-0.51%) |
May 22, 2023 | 73.18 | 73.70 | 72.71 | 72.84 | 3,049,129 | -0.33(-0.45%) |
May 19, 2023 | 72.76 | 73.68 | 72.67 | 73.18 | 3,240,883 | +0.57(+0.78%) |
May 18, 2023 | 73.30 | 73.53 | 72.29 | 72.61 | 4,236,153 | -0.48(-0.66%) |
May 17, 2023 | 73.71 | 73.73 | 72.36 | 73.09 | 3,648,232 | -0.57(-0.77%) |
May 16, 2023 | 73.70 | 74.02 | 73.41 | 73.66 | 2,824,138 | +0.28(+0.39%) |
May 15, 2023 | 73.57 | 73.60 | 73.18 | 73.37 | 2,496,342 | +0.25(+0.35%) |
May 12, 2023 | 73.33 | 73.93 | 72.93 | 73.12 | 2,556,667 | +0.00(+0.00%) |
May 11, 2023 | 73.02 | 73.20 | 72.63 | 73.12 | 2,283,343 | -0.14(-0.19%) |
May 10, 2023 | 73.07 | 73.44 | 72.69 | 73.26 | 3,356,072 | -0.21(-0.28%) |
May 09, 2023 | 73.11 | 73.69 | 73.11 | 73.46 | 2,816,876 | -0.24(-0.33%) |
May 08, 2023 | 73.67 | 73.99 | 73.40 | 73.71 | 2,173,033 | +0.06(+0.08%) |
May 05, 2023 | 72.76 | 73.86 | 72.53 | 73.65 | 3,483,042 | +0.87(+1.19%) |
May 04, 2023 | 72.86 | 73.01 | 72.53 | 72.78 | 3,113,833 | -0.20(-0.27%) |
May 03, 2023 | 72.65 | 73.36 | 72.49 | 72.98 | 3,633,438 | +0.87(+1.21%) |
May 02, 2023 | 71.41 | 72.18 | 71.41 | 72.11 | 3,743,669 | +0.20(+0.27%) |
May 01, 2023 | 71.77 | 72.18 | 71.30 | 71.92 | 2,664,354 | +0.27(+0.38%) |
Apr 28, 2023 | 71.45 | 72.17 | 71.26 | 71.64 | 4,348,430 | -0.55(-0.76%) |
Apr 27, 2023 | 71.96 | 72.37 | 71.56 | 72.19 | 4,800,516 | +0.13(+0.18%) |
Apr 26, 2023 | 73.61 | 73.61 | 71.87 | 72.06 | 5,234,783 | -1.98(-2.68%) |
Apr 25, 2023 | 74.85 | 74.91 | 74.02 | 74.04 | 4,570,912 | -0.13(-0.18%) |
Apr 24, 2023 | 74.06 | 74.20 | 73.72 | 74.18 | 3,164,121 | +0.21(+0.28%) |
Apr 21, 2023 | 73.98 | 74.27 | 73.70 | 73.97 | 5,212,655 | +1.03(+1.41%) |
Apr 20, 2023 | 73.27 | 73.34 | 72.76 | 72.94 | 3,999,972 | -0.28(-0.39%) |
Apr 19, 2023 | 72.94 | 73.29 | 72.81 | 73.23 | 4,586,874 | -0.18(-0.24%) |
Apr 18, 2023 | 73.74 | 74.20 | 72.87 | 73.40 | 7,732,373 | +1.36(+1.89%) |
Apr 17, 2023 | 72.17 | 72.23 | 71.43 | 72.04 | 4,505,992 | -0.23(-0.31%) |
Apr 14, 2023 | 72.73 | 72.86 | 71.98 | 72.27 | 4,069,167 | -0.88(-1.20%) |
Apr 13, 2023 | 72.45 | 73.22 | 72.45 | 73.15 | 3,877,761 | +0.97(+1.34%) |
Apr 12, 2023 | 72.01 | 72.52 | 71.68 | 72.18 | 4,415,533 | +1.56(+2.20%) |
Apr 11, 2023 | 70.84 | 70.94 | 70.51 | 70.62 | 2,995,781 | +0.11(+0.15%) |
Apr 10, 2023 | 70.64 | 70.64 | 69.64 | 70.52 | 2,839,206 | -0.26(-0.37%) |
Apr 06, 2023 | 70.85 | 71.22 | 70.63 | 70.78 | 4,435,752 | +0.28(+0.40%) |
Apr 05, 2023 | 70.45 | 70.92 | 70.25 | 70.50 | 6,002,687 | +1.76(+2.56%) |
Apr 04, 2023 | 68.47 | 69.05 | 68.31 | 68.74 | 4,480,021 | +0.33(+0.49%) |
Apr 03, 2023 | 68.03 | 68.44 | 67.86 | 68.40 | 4,853,864 | +0.49(+0.72%) |
Mar 31, 2023 | 68.37 | 68.42 | 67.75 | 67.91 | 3,577,542 | +0.21(+0.30%) |
Mar 30, 2023 | 67.56 | 67.73 | 67.15 | 67.71 | 4,750,500 | +0.53(+0.79%) |
Mar 29, 2023 | 67.36 | 67.38 | 66.83 | 67.17 | 4,425,714 | +0.05(+0.08%) |
Mar 28, 2023 | 67.66 | 67.71 | 66.89 | 67.12 | 4,223,903 | -0.13(-0.19%) |
Mar 27, 2023 | 67.41 | 67.77 | 67.13 | 67.25 | 5,879,527 | +0.80(+1.21%) |
Mar 24, 2023 | 66.27 | 66.53 | 65.63 | 66.45 | 4,103,308 | +0.64(+0.97%) |
Mar 23, 2023 | 66.15 | 66.38 | 65.48 | 65.81 | 4,406,701 | +0.68(+1.04%) |
Mar 22, 2023 | 65.28 | 65.93 | 65.12 | 65.13 | 4,259,868 | -0.40(-0.60%) |
Mar 21, 2023 | 65.13 | 65.61 | 64.97 | 65.53 | 3,566,481 | +0.23(+0.35%) |
Mar 20, 2023 | 64.50 | 65.33 | 64.37 | 65.30 | 4,079,563 | +1.11(+1.72%) |
Mar 17, 2023 | 64.17 | 64.42 | 63.92 | 64.20 | 5,522,016 | -0.36(-0.56%) |
Mar 16, 2023 | 63.41 | 64.60 | 63.02 | 64.56 | 4,690,364 | +1.37(+2.17%) |
Mar 15, 2023 | 63.24 | 63.33 | 62.51 | 63.19 | 5,382,773 | -0.50(-0.78%) |
Mar 14, 2023 | 63.39 | 63.73 | 63.08 | 63.69 | 5,004,369 | -0.09(-0.14%) |
Mar 13, 2023 | 63.58 | 64.38 | 63.39 | 63.77 | 8,346,671 | +0.97(+1.54%) |
Mar 10, 2023 | 62.55 | 63.44 | 62.54 | 62.81 | 5,865,172 | +0.09(+0.14%) |
Mar 09, 2023 | 63.57 | 63.61 | 62.59 | 62.72 | 3,017,185 | -0.02(-0.03%) |
Mar 08, 2023 | 63.04 | 63.12 | 62.40 | 62.74 | 3,226,833 | -0.17(-0.26%) |
Mar 07, 2023 | 63.74 | 63.91 | 62.71 | 62.90 | 3,376,364 | -0.26(-0.42%) |
Mar 06, 2023 | 63.15 | 63.52 | 63.00 | 63.17 | 3,578,275 | -0.63(-0.98%) |
Mar 03, 2023 | 63.31 | 63.81 | 63.19 | 63.79 | 3,855,480 | +0.10(+0.15%) |
Mar 02, 2023 | 62.89 | 63.74 | 62.86 | 63.70 | 3,427,737 | -0.11(-0.17%) |