Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.39 | 69.58 | 67.82 | 68.32 | 4,583,035 | -1.44(-2.06%) |
May 30, 2023 | 69.92 | 70.16 | 69.32 | 69.76 | 2,537,988 | +0.14(+0.20%) |
May 26, 2023 | 69.29 | 69.73 | 68.80 | 69.62 | 2,793,726 | +0.42(+0.60%) |
May 25, 2023 | 69.34 | 69.85 | 68.80 | 69.20 | 4,545,242 | +0.21(+0.30%) |
May 24, 2023 | 69.27 | 69.51 | 68.71 | 68.99 | 4,433,173 | -0.23(-0.33%) |
May 23, 2023 | 70.00 | 70.19 | 69.07 | 69.22 | 3,609,217 | -1.13(-1.61%) |
May 22, 2023 | 71.09 | 71.55 | 70.35 | 70.35 | 2,338,149 | -0.69(-0.98%) |
May 19, 2023 | 72.47 | 72.47 | 70.65 | 71.05 | 2,992,272 | -1.24(-1.72%) |
May 18, 2023 | 71.08 | 72.38 | 70.86 | 72.29 | 2,939,471 | +1.24(+1.74%) |
May 17, 2023 | 70.17 | 71.15 | 69.94 | 71.05 | 2,917,668 | +1.12(+1.60%) |
May 16, 2023 | 69.89 | 70.20 | 69.28 | 69.93 | 2,827,130 | -0.87(-1.23%) |
May 15, 2023 | 70.28 | 70.86 | 69.79 | 70.80 | 2,129,321 | +0.59(+0.85%) |
May 12, 2023 | 70.66 | 71.16 | 69.50 | 70.20 | 3,235,666 | -0.34(-0.48%) |
May 11, 2023 | 70.34 | 70.59 | 70.01 | 70.54 | 2,137,522 | -0.05(-0.07%) |
May 10, 2023 | 71.34 | 71.53 | 69.79 | 70.59 | 2,516,354 | -0.14(-0.20%) |
May 09, 2023 | 70.52 | 71.15 | 70.43 | 70.73 | 2,399,891 | +0.13(+0.18%) |
May 08, 2023 | 70.28 | 70.70 | 69.79 | 70.60 | 2,631,849 | +0.42(+0.59%) |
May 05, 2023 | 69.59 | 70.42 | 69.30 | 70.18 | 3,219,922 | +1.18(+1.71%) |
May 04, 2023 | 69.93 | 70.31 | 68.86 | 69.00 | 2,931,358 | -1.14(-1.63%) |
May 03, 2023 | 70.03 | 71.33 | 69.96 | 70.14 | 3,421,956 | +0.43(+0.61%) |
May 02, 2023 | 69.85 | 69.94 | 68.55 | 69.72 | 3,386,863 | -0.30(-0.42%) |
May 01, 2023 | 70.14 | 70.72 | 69.86 | 70.01 | 2,616,761 | -0.32(-0.45%) |
Apr 28, 2023 | 69.47 | 70.40 | 69.32 | 70.33 | 2,867,089 | +1.02(+1.47%) |
Apr 27, 2023 | 67.62 | 69.33 | 67.57 | 69.31 | 3,382,713 | +2.28(+3.40%) |
Apr 26, 2023 | 68.01 | 68.41 | 66.90 | 67.03 | 3,376,178 | -0.96(-1.41%) |
Apr 25, 2023 | 68.91 | 69.11 | 67.97 | 67.99 | 2,365,552 | -1.02(-1.48%) |
Apr 24, 2023 | 68.75 | 69.25 | 68.36 | 69.01 | 2,600,727 | +0.18(+0.26%) |
Apr 21, 2023 | 69.11 | 69.39 | 68.37 | 68.83 | 2,477,408 | -0.24(-0.34%) |
Apr 20, 2023 | 68.67 | 69.66 | 68.65 | 69.07 | 2,885,712 | +0.50(+0.72%) |
Apr 19, 2023 | 68.09 | 68.70 | 67.86 | 68.58 | 2,652,284 | +0.19(+0.28%) |
Apr 18, 2023 | 67.55 | 68.44 | 67.55 | 68.39 | 3,727,827 | +1.17(+1.74%) |
Apr 17, 2023 | 66.55 | 67.22 | 66.51 | 67.22 | 2,483,160 | +0.65(+0.98%) |
Apr 14, 2023 | 66.22 | 67.10 | 66.11 | 66.56 | 1,670,859 | +0.21(+0.31%) |
Apr 13, 2023 | 66.38 | 66.66 | 65.47 | 66.36 | 1,818,769 | +0.25(+0.38%) |
Apr 12, 2023 | 66.88 | 67.06 | 66.05 | 66.11 | 2,603,066 | -0.06(-0.09%) |
Apr 11, 2023 | 65.42 | 66.50 | 65.35 | 66.17 | 2,791,679 | +1.31(+2.02%) |
Apr 10, 2023 | 63.71 | 64.88 | 63.65 | 64.86 | 5,003,617 | +0.91(+1.43%) |
Apr 06, 2023 | 64.26 | 64.27 | 63.42 | 63.95 | 4,452,876 | -0.45(-0.69%) |
Apr 05, 2023 | 65.09 | 65.26 | 64.05 | 64.39 | 3,689,684 | -0.96(-1.47%) |
Apr 04, 2023 | 67.30 | 67.35 | 65.04 | 65.35 | 2,859,526 | -1.92(-2.86%) |
Apr 03, 2023 | 67.02 | 67.44 | 66.65 | 67.28 | 2,317,961 | +0.08(+0.12%) |
Mar 31, 2023 | 66.00 | 67.23 | 65.93 | 67.20 | 3,300,142 | +1.63(+2.48%) |
Mar 30, 2023 | 66.11 | 66.31 | 65.47 | 65.57 | 1,458,327 | -0.09(-0.14%) |
Mar 29, 2023 | 65.74 | 65.84 | 65.07 | 65.66 | 2,032,385 | +0.53(+0.81%) |
Mar 28, 2023 | 64.74 | 65.60 | 64.74 | 65.14 | 1,699,830 | +0.38(+0.58%) |
Mar 27, 2023 | 65.16 | 65.29 | 64.40 | 64.76 | 2,185,852 | +0.11(+0.17%) |
Mar 24, 2023 | 64.10 | 64.78 | 63.30 | 64.65 | 3,703,266 | +0.03(+0.05%) |
Mar 23, 2023 | 65.14 | 65.95 | 64.02 | 64.62 | 2,923,760 | -0.02(-0.03%) |
Mar 22, 2023 | 65.70 | 66.45 | 64.60 | 64.64 | 3,575,909 | -1.13(-1.72%) |
Mar 21, 2023 | 65.48 | 66.30 | 65.41 | 65.77 | 1,971,884 | +0.93(+1.44%) |
Mar 20, 2023 | 64.60 | 65.42 | 64.47 | 64.84 | 5,026,774 | +0.63(+0.97%) |
Mar 17, 2023 | 65.00 | 65.01 | 63.85 | 64.21 | 5,583,396 | -0.99(-1.52%) |
Mar 16, 2023 | 63.71 | 65.52 | 63.43 | 65.20 | 5,255,957 | +1.19(+1.85%) |
Mar 15, 2023 | 64.42 | 65.26 | 63.08 | 64.01 | 7,233,216 | -1.41(-2.16%) |
Mar 14, 2023 | 65.67 | 66.14 | 64.67 | 65.43 | 5,426,868 | +0.90(+1.39%) |
Mar 13, 2023 | 63.89 | 65.38 | 63.59 | 64.53 | 8,916,703 | -0.22(-0.34%) |
Mar 10, 2023 | 66.37 | 66.41 | 64.02 | 64.75 | 9,596,736 | -1.51(-2.28%) |
Mar 09, 2023 | 67.39 | 68.06 | 66.23 | 66.26 | 3,432,375 | -1.11(-1.64%) |
Mar 08, 2023 | 67.02 | 67.42 | 66.52 | 67.37 | 2,993,573 | +0.68(+1.02%) |
Mar 07, 2023 | 67.47 | 67.72 | 66.65 | 66.68 | 2,948,051 | -0.68(-1.01%) |
Mar 06, 2023 | 68.37 | 68.55 | 67.18 | 67.37 | 2,222,923 | -0.68(-1.00%) |
Mar 03, 2023 | 67.31 | 68.23 | 66.80 | 68.05 | 2,904,811 | +1.37(+2.06%) |
Mar 02, 2023 | 65.44 | 66.82 | 65.26 | 66.67 | 2,707,737 | +0.45(+0.69%) |