Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.57 | 63.06 | 62.33 | 62.95 | 3,299,305 | -0.39(-0.62%) |
May 30, 2023 | 63.60 | 64.08 | 63.18 | 63.34 | 1,766,579 | -0.01(-0.02%) |
May 26, 2023 | 63.13 | 63.74 | 63.13 | 63.35 | 1,034,802 | +0.42(+0.67%) |
May 25, 2023 | 63.61 | 63.71 | 62.86 | 62.93 | 2,170,918 | -0.59(-0.92%) |
May 24, 2023 | 63.29 | 63.83 | 63.27 | 63.52 | 1,455,567 | -0.35(-0.55%) |
May 23, 2023 | 64.76 | 65.02 | 63.27 | 63.87 | 4,015,705 | -1.19(-1.83%) |
May 22, 2023 | 64.94 | 65.39 | 64.81 | 65.06 | 894,655 | +0.07(+0.11%) |
May 19, 2023 | 65.29 | 65.47 | 64.95 | 64.99 | 1,003,195 | -0.18(-0.27%) |
May 18, 2023 | 65.68 | 65.68 | 65.00 | 65.17 | 1,565,866 | -0.22(-0.34%) |
May 17, 2023 | 65.80 | 66.14 | 65.35 | 65.39 | 2,985,940 | -0.10(-0.15%) |
May 16, 2023 | 65.80 | 66.27 | 65.46 | 65.49 | 961,923 | -1.08(-1.62%) |
May 15, 2023 | 66.27 | 66.94 | 66.24 | 66.57 | 1,129,375 | +0.15(+0.22%) |
May 12, 2023 | 66.11 | 66.58 | 65.97 | 66.42 | 1,567,692 | +1.48(+2.28%) |
May 11, 2023 | 65.57 | 66.09 | 64.90 | 64.94 | 2,233,968 | -1.16(-1.76%) |
May 10, 2023 | 64.96 | 66.65 | 64.61 | 66.10 | 2,911,290 | +2.26(+3.55%) |
May 09, 2023 | 64.33 | 64.65 | 63.81 | 63.83 | 2,822,326 | -1.09(-1.68%) |
May 08, 2023 | 65.74 | 66.06 | 64.91 | 64.93 | 2,205,598 | +0.10(+0.15%) |
May 05, 2023 | 64.80 | 64.96 | 63.57 | 64.83 | 3,670,532 | -1.45(-2.19%) |
May 04, 2023 | 68.19 | 68.69 | 65.93 | 66.28 | 5,200,730 | -0.95(-1.41%) |
May 03, 2023 | 67.60 | 68.13 | 67.18 | 67.23 | 986,412 | -0.05(-0.07%) |
May 02, 2023 | 67.66 | 67.76 | 66.93 | 67.28 | 860,217 | -0.35(-0.51%) |
May 01, 2023 | 67.24 | 68.31 | 67.24 | 67.62 | 569,786 | +0.11(+0.16%) |
Apr 28, 2023 | 67.06 | 67.53 | 66.75 | 67.52 | 1,230,010 | +0.19(+0.29%) |
Apr 27, 2023 | 67.38 | 67.50 | 66.81 | 67.33 | 1,421,095 | -0.06(-0.09%) |
Apr 26, 2023 | 68.02 | 68.41 | 67.23 | 67.38 | 1,861,738 | +0.09(+0.13%) |
Apr 25, 2023 | 67.71 | 67.73 | 67.05 | 67.30 | 1,545,674 | -0.92(-1.35%) |
Apr 24, 2023 | 68.57 | 68.86 | 67.90 | 68.22 | 1,222,654 | -0.36(-0.52%) |
Apr 21, 2023 | 67.91 | 68.97 | 67.89 | 68.57 | 1,617,959 | +1.02(+1.50%) |
Apr 20, 2023 | 67.63 | 67.83 | 67.37 | 67.56 | 870,722 | -0.12(-0.17%) |
Apr 19, 2023 | 67.07 | 67.89 | 66.54 | 67.67 | 1,748,603 | +1.00(+1.49%) |
Apr 18, 2023 | 66.66 | 66.90 | 66.21 | 66.68 | 2,979,089 | +0.24(+0.36%) |
Apr 17, 2023 | 66.49 | 66.93 | 65.84 | 66.44 | 1,745,735 | -1.69(-2.48%) |
Apr 14, 2023 | 67.13 | 68.17 | 67.12 | 68.13 | 1,838,920 | +0.94(+1.40%) |
Apr 13, 2023 | 67.92 | 67.92 | 66.05 | 67.19 | 1,159,653 | -0.29(-0.43%) |
Apr 12, 2023 | 67.36 | 68.22 | 67.16 | 67.48 | 1,268,720 | +1.12(+1.69%) |
Apr 11, 2023 | 66.19 | 66.37 | 65.86 | 66.36 | 867,386 | +0.90(+1.37%) |
Apr 10, 2023 | 65.56 | 65.83 | 65.29 | 65.46 | 514,207 | -0.79(-1.20%) |
Apr 06, 2023 | 66.05 | 66.44 | 65.69 | 66.25 | 868,846 | +0.52(+0.79%) |
Apr 05, 2023 | 65.48 | 66.06 | 65.10 | 65.73 | 1,207,897 | +0.96(+1.48%) |
Apr 04, 2023 | 64.82 | 65.11 | 64.27 | 64.77 | 737,822 | +0.19(+0.30%) |
Apr 03, 2023 | 64.42 | 64.89 | 63.92 | 64.58 | 1,295,966 | +0.09(+0.14%) |
Mar 31, 2023 | 64.43 | 64.89 | 64.08 | 64.49 | 1,224,376 | +0.57(+0.89%) |
Mar 30, 2023 | 64.16 | 64.28 | 63.88 | 63.92 | 982,848 | +0.02(+0.03%) |
Mar 29, 2023 | 63.31 | 64.06 | 63.15 | 63.90 | 1,123,642 | +1.16(+1.85%) |
Mar 28, 2023 | 62.81 | 63.11 | 62.69 | 62.74 | 1,256,737 | +0.46(+0.75%) |
Mar 27, 2023 | 61.41 | 62.59 | 61.41 | 62.28 | 1,214,631 | +0.96(+1.56%) |
Mar 24, 2023 | 60.96 | 61.34 | 60.46 | 61.32 | 1,171,116 | -0.03(-0.05%) |
Mar 23, 2023 | 61.15 | 62.42 | 61.03 | 61.35 | 1,768,773 | +0.59(+0.97%) |
Mar 22, 2023 | 62.58 | 62.79 | 60.69 | 60.76 | 2,178,572 | -1.72(-2.76%) |
Mar 21, 2023 | 62.79 | 63.30 | 62.40 | 62.48 | 2,158,583 | +0.82(+1.33%) |
Mar 20, 2023 | 60.99 | 62.15 | 60.99 | 61.66 | 1,702,881 | +0.57(+0.93%) |
Mar 17, 2023 | 61.60 | 61.77 | 60.85 | 61.09 | 1,224,097 | -0.72(-1.16%) |
Mar 16, 2023 | 60.16 | 62.06 | 60.16 | 61.80 | 1,451,916 | +1.53(+2.54%) |
Mar 15, 2023 | 59.91 | 60.31 | 59.05 | 60.27 | 2,863,913 | -1.99(-3.20%) |
Mar 14, 2023 | 62.25 | 62.89 | 61.94 | 62.27 | 1,521,849 | +0.68(+1.10%) |
Mar 13, 2023 | 61.15 | 62.19 | 60.67 | 61.59 | 2,337,550 | -0.73(-1.16%) |
Mar 10, 2023 | 63.10 | 63.73 | 61.92 | 62.31 | 2,515,331 | -1.70(-2.66%) |
Mar 09, 2023 | 65.30 | 65.46 | 63.92 | 64.02 | 1,798,232 | -1.76(-2.68%) |
Mar 08, 2023 | 66.11 | 66.11 | 65.27 | 65.78 | 1,258,035 | +0.07(+0.10%) |
Mar 07, 2023 | 66.15 | 66.45 | 65.34 | 65.71 | 1,154,373 | -0.38(-0.57%) |
Mar 06, 2023 | 66.29 | 66.56 | 65.98 | 66.09 | 1,190,469 | +0.58(+0.89%) |
Mar 03, 2023 | 65.16 | 65.59 | 64.77 | 65.51 | 1,037,458 | +1.04(+1.61%) |
Mar 02, 2023 | 64.16 | 64.67 | 63.84 | 64.47 | 1,686,734 | -0.05(-0.08%) |