Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.67 | 70.67 | 68.75 | 70.19 | 1,499,369 | +0.47(+0.68%) |
May 30, 2023 | 69.99 | 70.65 | 68.81 | 69.72 | 1,567,576 | -0.77(-1.09%) |
May 26, 2023 | 70.19 | 71.00 | 69.86 | 70.49 | 897,916 | +0.76(+1.09%) |
May 25, 2023 | 69.17 | 69.97 | 68.78 | 69.73 | 886,270 | +0.61(+0.88%) |
May 24, 2023 | 68.88 | 69.54 | 68.46 | 69.12 | 1,210,496 | -0.12(-0.17%) |
May 23, 2023 | 69.78 | 70.11 | 68.90 | 69.24 | 1,211,073 | -1.08(-1.53%) |
May 22, 2023 | 70.59 | 70.71 | 70.01 | 70.32 | 689,802 | -0.21(-0.30%) |
May 19, 2023 | 70.65 | 70.91 | 70.17 | 70.53 | 859,442 | -0.10(-0.14%) |
May 18, 2023 | 70.06 | 70.70 | 69.65 | 70.63 | 746,862 | +0.38(+0.53%) |
May 17, 2023 | 70.72 | 70.80 | 69.47 | 70.25 | 907,775 | -0.22(-0.31%) |
May 16, 2023 | 70.30 | 70.85 | 69.68 | 70.47 | 813,492 | +0.13(+0.19%) |
May 15, 2023 | 70.08 | 70.59 | 69.91 | 70.34 | 702,238 | +0.17(+0.25%) |
May 12, 2023 | 70.09 | 70.71 | 69.67 | 70.16 | 823,575 | +0.04(+0.05%) |
May 11, 2023 | 70.13 | 70.71 | 69.82 | 70.13 | 724,236 | -0.15(-0.22%) |
May 10, 2023 | 70.64 | 71.43 | 69.76 | 70.28 | 847,227 | -0.36(-0.50%) |
May 09, 2023 | 69.58 | 70.73 | 69.50 | 70.64 | 1,100,167 | +0.86(+1.23%) |
May 08, 2023 | 68.93 | 70.08 | 68.79 | 69.78 | 983,062 | +0.87(+1.26%) |
May 05, 2023 | 68.27 | 69.09 | 67.64 | 68.91 | 1,123,526 | +0.76(+1.12%) |
May 04, 2023 | 68.55 | 69.18 | 67.38 | 68.15 | 1,387,315 | -0.94(-1.37%) |
May 03, 2023 | 69.85 | 70.51 | 68.16 | 69.09 | 1,892,145 | -0.36(-0.51%) |
May 02, 2023 | 69.03 | 70.25 | 67.32 | 69.45 | 2,825,822 | +1.48(+2.18%) |
May 01, 2023 | 67.44 | 68.36 | 67.44 | 67.97 | 1,636,921 | +0.45(+0.67%) |
Apr 28, 2023 | 66.74 | 67.56 | 66.63 | 67.52 | 726,976 | +0.49(+0.73%) |
Apr 27, 2023 | 66.67 | 67.06 | 66.35 | 67.03 | 661,959 | +0.66(+1.00%) |
Apr 26, 2023 | 66.18 | 67.03 | 65.00 | 66.36 | 720,437 | -0.02(-0.03%) |
Apr 25, 2023 | 67.04 | 67.25 | 66.26 | 66.38 | 1,015,088 | -0.74(-1.10%) |
Apr 24, 2023 | 66.98 | 67.35 | 66.90 | 67.12 | 993,714 | +0.20(+0.30%) |
Apr 21, 2023 | 66.76 | 67.34 | 66.35 | 66.92 | 829,575 | +0.45(+0.68%) |
Apr 20, 2023 | 65.73 | 66.88 | 65.73 | 66.47 | 760,667 | +0.63(+0.95%) |
Apr 19, 2023 | 66.30 | 66.42 | 65.79 | 65.84 | 935,214 | -0.42(-0.64%) |
Apr 18, 2023 | 65.83 | 66.33 | 65.71 | 66.26 | 1,251,455 | +0.69(+1.06%) |
Apr 17, 2023 | 65.20 | 65.71 | 65.04 | 65.57 | 835,299 | +0.59(+0.90%) |
Apr 14, 2023 | 64.51 | 65.44 | 64.48 | 64.98 | 894,760 | +0.38(+0.58%) |
Apr 13, 2023 | 64.29 | 64.66 | 64.15 | 64.61 | 625,244 | +0.53(+0.83%) |
Apr 12, 2023 | 64.63 | 64.87 | 64.05 | 64.08 | 604,559 | -0.39(-0.61%) |
Apr 11, 2023 | 63.94 | 64.54 | 63.84 | 64.47 | 614,016 | +0.63(+0.98%) |
Apr 10, 2023 | 63.20 | 64.36 | 63.20 | 63.85 | 759,704 | +0.30(+0.47%) |
Apr 06, 2023 | 63.67 | 63.77 | 63.17 | 63.55 | 688,623 | +0.02(+0.03%) |
Apr 05, 2023 | 63.65 | 64.15 | 63.43 | 63.53 | 1,018,331 | -0.20(-0.32%) |
Apr 04, 2023 | 64.51 | 64.87 | 63.56 | 63.73 | 1,426,631 | -1.22(-1.88%) |
Apr 03, 2023 | 64.87 | 64.99 | 64.53 | 64.96 | 1,498,192 | +0.32(+0.49%) |
Mar 31, 2023 | 63.76 | 65.32 | 63.57 | 64.64 | 2,542,420 | +1.85(+2.94%) |
Mar 30, 2023 | 62.29 | 62.82 | 62.00 | 62.79 | 883,207 | +0.50(+0.80%) |
Mar 29, 2023 | 62.42 | 62.78 | 62.14 | 62.29 | 1,171,387 | +0.12(+0.19%) |
Mar 28, 2023 | 61.00 | 62.26 | 61.00 | 62.17 | 1,313,241 | +1.31(+2.15%) |
Mar 27, 2023 | 60.51 | 60.99 | 60.03 | 60.86 | 1,149,884 | +0.88(+1.46%) |
Mar 24, 2023 | 60.06 | 60.40 | 59.75 | 59.99 | 1,100,399 | -0.20(-0.34%) |
Mar 23, 2023 | 60.03 | 60.96 | 59.71 | 60.19 | 944,798 | +0.18(+0.30%) |
Mar 22, 2023 | 59.59 | 60.83 | 59.58 | 60.01 | 1,229,364 | +0.41(+0.69%) |
Mar 21, 2023 | 59.74 | 60.12 | 59.37 | 59.59 | 3,573,533 | -0.05(-0.08%) |
Mar 20, 2023 | 58.40 | 59.66 | 58.34 | 59.64 | 4,151,627 | +1.51(+2.59%) |
Mar 17, 2023 | 58.97 | 58.97 | 57.78 | 58.13 | 1,515,543 | -0.93(-1.57%) |
Mar 16, 2023 | 58.63 | 59.19 | 57.94 | 59.06 | 1,325,627 | +0.15(+0.26%) |
Mar 15, 2023 | 57.84 | 58.94 | 57.25 | 58.91 | 2,093,153 | +0.54(+0.93%) |
Mar 14, 2023 | 58.13 | 58.58 | 57.58 | 58.36 | 1,633,881 | +0.59(+1.02%) |
Mar 13, 2023 | 57.49 | 59.08 | 57.49 | 57.77 | 1,725,688 | +0.01(+0.02%) |
Mar 10, 2023 | 58.51 | 58.74 | 57.61 | 57.76 | 2,345,778 | -0.47(-0.80%) |
Mar 09, 2023 | 59.82 | 59.84 | 58.12 | 58.23 | 1,484,711 | -1.51(-2.52%) |
Mar 08, 2023 | 59.98 | 60.07 | 59.11 | 59.74 | 1,414,026 | -0.33(-0.56%) |
Mar 07, 2023 | 61.49 | 61.69 | 59.92 | 60.07 | 1,533,951 | -1.47(-2.39%) |
Mar 06, 2023 | 61.20 | 61.71 | 60.98 | 61.54 | 889,536 | +0.39(+0.64%) |
Mar 03, 2023 | 61.16 | 61.32 | 60.73 | 61.15 | 2,013,085 | +0.12(+0.20%) |
Mar 02, 2023 | 60.79 | 61.39 | 60.60 | 61.02 | 1,290,175 | +0.11(+0.19%) |