Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.04 | 66.45 | 65.19 | 65.65 | 3,797,020 | +0.07(+0.10%) |
May 30, 2023 | 65.01 | 65.94 | 64.67 | 65.58 | 3,703,531 | +1.34(+2.08%) |
May 26, 2023 | 63.58 | 65.07 | 63.58 | 64.25 | 2,248,191 | +1.17(+1.85%) |
May 25, 2023 | 62.15 | 63.41 | 61.84 | 63.08 | 2,341,560 | +1.24(+2.00%) |
May 24, 2023 | 62.38 | 62.40 | 61.51 | 61.84 | 1,656,269 | -1.33(-2.10%) |
May 23, 2023 | 64.49 | 65.09 | 63.15 | 63.16 | 1,478,119 | -1.65(-2.55%) |
May 22, 2023 | 63.02 | 65.11 | 63.02 | 64.81 | 3,552,605 | +2.11(+3.37%) |
May 19, 2023 | 62.77 | 63.09 | 61.85 | 62.70 | 1,768,529 | +0.53(+0.85%) |
May 18, 2023 | 61.75 | 62.34 | 61.29 | 62.17 | 2,013,068 | +0.31(+0.50%) |
May 17, 2023 | 61.20 | 62.60 | 60.77 | 61.86 | 2,741,685 | +1.35(+2.22%) |
May 16, 2023 | 61.27 | 61.86 | 60.48 | 60.51 | 1,766,522 | -1.11(-1.80%) |
May 15, 2023 | 61.28 | 62.22 | 60.71 | 61.63 | 1,672,623 | +0.65(+1.07%) |
May 12, 2023 | 62.42 | 62.61 | 60.46 | 60.97 | 1,895,281 | -1.18(-1.90%) |
May 11, 2023 | 61.80 | 62.89 | 61.54 | 62.15 | 2,309,207 | +0.08(+0.13%) |
May 10, 2023 | 62.09 | 63.15 | 61.56 | 62.08 | 3,956,973 | +1.35(+2.22%) |
May 09, 2023 | 59.71 | 61.83 | 58.42 | 60.73 | 4,308,638 | +0.42(+0.70%) |
May 08, 2023 | 59.58 | 60.51 | 59.46 | 60.31 | 2,492,286 | +1.27(+2.15%) |
May 05, 2023 | 56.60 | 59.09 | 56.60 | 59.04 | 2,264,345 | +2.43(+4.29%) |
May 04, 2023 | 59.28 | 59.34 | 56.09 | 56.61 | 4,180,481 | -2.82(-4.74%) |
May 03, 2023 | 59.60 | 61.07 | 59.31 | 59.43 | 2,514,934 | -0.32(-0.54%) |
May 02, 2023 | 61.69 | 61.89 | 58.81 | 59.75 | 3,141,898 | -2.40(-3.86%) |
May 01, 2023 | 61.76 | 62.81 | 61.47 | 62.15 | 2,116,045 | +0.32(+0.52%) |
Apr 28, 2023 | 60.84 | 62.13 | 60.59 | 61.83 | 2,320,027 | +0.68(+1.12%) |
Apr 27, 2023 | 60.44 | 61.25 | 59.62 | 61.15 | 1,105,546 | +1.28(+2.13%) |
Apr 26, 2023 | 60.00 | 60.54 | 59.56 | 59.87 | 1,540,845 | -0.24(-0.41%) |
Apr 25, 2023 | 61.16 | 61.36 | 60.07 | 60.11 | 1,949,628 | -1.63(-2.64%) |
Apr 24, 2023 | 61.94 | 62.12 | 61.13 | 61.74 | 1,676,734 | -0.23(-0.38%) |
Apr 21, 2023 | 62.54 | 62.64 | 61.72 | 61.98 | 1,944,043 | -0.73(-1.17%) |
Apr 20, 2023 | 63.06 | 63.70 | 62.44 | 62.71 | 2,051,549 | -1.47(-2.29%) |
Apr 19, 2023 | 63.32 | 64.45 | 63.06 | 64.18 | 1,390,469 | +0.45(+0.70%) |
Apr 18, 2023 | 64.09 | 64.44 | 63.34 | 63.73 | 3,247,870 | +0.09(+0.14%) |
Apr 17, 2023 | 63.13 | 63.76 | 62.68 | 63.65 | 2,034,730 | +0.23(+0.37%) |
Apr 14, 2023 | 63.77 | 63.85 | 62.48 | 63.41 | 1,659,768 | +0.20(+0.32%) |
Apr 13, 2023 | 61.59 | 63.33 | 61.43 | 63.21 | 1,932,402 | +2.17(+3.55%) |
Apr 12, 2023 | 62.01 | 62.30 | 60.83 | 61.04 | 1,408,671 | -0.54(-0.87%) |
Apr 11, 2023 | 60.67 | 62.06 | 60.24 | 61.58 | 1,745,076 | +1.25(+2.07%) |
Apr 10, 2023 | 59.22 | 60.40 | 58.89 | 60.33 | 1,568,642 | +0.96(+1.61%) |
Apr 06, 2023 | 59.62 | 60.11 | 59.13 | 59.37 | 1,452,923 | -0.52(-0.86%) |
Apr 05, 2023 | 59.96 | 60.63 | 58.59 | 59.89 | 2,800,574 | -0.72(-1.19%) |
Apr 04, 2023 | 61.08 | 61.62 | 59.60 | 60.61 | 2,632,515 | -0.25(-0.42%) |
Apr 03, 2023 | 61.54 | 61.72 | 60.15 | 60.87 | 1,843,994 | -0.74(-1.20%) |
Mar 31, 2023 | 60.55 | 61.77 | 60.34 | 61.61 | 2,475,307 | +1.67(+2.78%) |
Mar 30, 2023 | 59.92 | 60.22 | 59.22 | 59.94 | 2,624,347 | +0.77(+1.30%) |
Mar 29, 2023 | 58.55 | 59.21 | 58.00 | 59.17 | 2,942,018 | +1.52(+2.64%) |
Mar 28, 2023 | 57.47 | 57.94 | 56.98 | 57.65 | 1,301,144 | +0.15(+0.25%) |
Mar 27, 2023 | 56.62 | 58.01 | 55.90 | 57.50 | 2,541,694 | +1.38(+2.45%) |
Mar 24, 2023 | 55.20 | 56.14 | 53.80 | 56.13 | 3,474,985 | -0.16(-0.28%) |
Mar 23, 2023 | 57.66 | 58.59 | 55.85 | 56.28 | 3,712,731 | -1.20(-2.09%) |
Mar 22, 2023 | 59.06 | 60.16 | 57.33 | 57.48 | 3,316,823 | -1.74(-2.93%) |
Mar 21, 2023 | 57.98 | 60.24 | 57.49 | 59.22 | 5,202,977 | +3.80(+6.86%) |
Mar 20, 2023 | 56.02 | 56.50 | 54.51 | 55.41 | 4,590,486 | +0.27(+0.50%) |
Mar 17, 2023 | 56.37 | 56.77 | 54.16 | 55.14 | 6,323,235 | -2.17(-3.78%) |
Mar 16, 2023 | 55.37 | 58.28 | 54.67 | 57.31 | 5,964,520 | +1.11(+1.98%) |
Mar 15, 2023 | 56.09 | 56.70 | 55.07 | 56.19 | 8,801,457 | -2.10(-3.60%) |
Mar 14, 2023 | 58.20 | 59.60 | 57.07 | 58.29 | 10,257,237 | +1.26(+2.21%) |
Mar 13, 2023 | 58.29 | 58.96 | 54.78 | 57.03 | 11,532,735 | -1.78(-3.02%) |
Mar 10, 2023 | 65.35 | 65.61 | 58.27 | 58.81 | 11,685,603 | -6.91(-10.51%) |
Mar 09, 2023 | 69.35 | 69.78 | 65.62 | 65.71 | 2,078,169 | -3.77(-5.42%) |
Mar 08, 2023 | 69.41 | 69.95 | 69.06 | 69.48 | 1,669,688 | +0.03(+0.04%) |
Mar 07, 2023 | 70.28 | 70.90 | 69.26 | 69.45 | 1,590,386 | -1.31(-1.85%) |
Mar 06, 2023 | 71.37 | 71.96 | 70.37 | 70.76 | 2,002,298 | -0.56(-0.78%) |
Mar 03, 2023 | 70.87 | 71.46 | 70.67 | 71.31 | 2,260,916 | +0.71(+1.01%) |
Mar 02, 2023 | 69.14 | 70.81 | 68.04 | 70.60 | 1,992,552 | +0.43(+0.61%) |