Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.74 | 64.83 | 64.26 | 64.81 | 892,839 | -0.47(-0.72%) |
May 30, 2023 | 65.81 | 65.92 | 65.11 | 65.28 | 1,758,093 | -0.82(-1.24%) |
May 26, 2023 | 65.40 | 66.18 | 65.40 | 66.10 | 1,255,078 | +1.19(+1.83%) |
May 25, 2023 | 65.09 | 65.16 | 64.79 | 64.91 | 1,274,887 | -0.14(-0.22%) |
May 24, 2023 | 65.39 | 65.46 | 65.00 | 65.05 | 588,463 | -0.54(-0.82%) |
May 23, 2023 | 66.19 | 66.20 | 65.59 | 65.59 | 752,212 | -1.09(-1.63%) |
May 22, 2023 | 66.38 | 66.96 | 66.38 | 66.68 | 475,328 | +0.57(+0.86%) |
May 19, 2023 | 65.97 | 66.34 | 65.92 | 66.11 | 633,060 | +0.15(+0.23%) |
May 18, 2023 | 66.08 | 66.08 | 65.68 | 65.96 | 497,588 | -0.34(-0.51%) |
May 17, 2023 | 65.92 | 66.33 | 65.86 | 66.30 | 813,975 | +0.21(+0.32%) |
May 16, 2023 | 66.29 | 66.31 | 65.98 | 66.09 | 343,973 | -0.63(-0.94%) |
May 15, 2023 | 65.94 | 66.72 | 65.92 | 66.72 | 1,110,303 | +1.56(+2.39%) |
May 12, 2023 | 65.63 | 65.63 | 65.03 | 65.16 | 588,045 | -1.00(-1.51%) |
May 11, 2023 | 66.15 | 66.19 | 65.70 | 66.16 | 514,673 | -0.29(-0.44%) |
May 10, 2023 | 66.44 | 66.62 | 66.11 | 66.45 | 309,702 | -0.02(-0.03%) |
May 09, 2023 | 66.28 | 66.57 | 66.26 | 66.47 | 294,636 | -0.62(-0.92%) |
May 08, 2023 | 67.32 | 67.32 | 66.97 | 67.09 | 285,638 | +0.02(+0.03%) |
May 05, 2023 | 66.57 | 67.10 | 66.41 | 67.07 | 340,247 | +0.77(+1.16%) |
May 04, 2023 | 66.25 | 66.57 | 66.10 | 66.30 | 3,364,217 | +0.54(+0.82%) |
May 03, 2023 | 65.85 | 66.21 | 65.72 | 65.76 | 341,327 | -0.08(-0.12%) |
May 02, 2023 | 66.24 | 66.25 | 65.66 | 65.84 | 338,205 | -0.63(-0.95%) |
May 01, 2023 | 66.49 | 66.98 | 66.46 | 66.47 | 211,738 | -0.24(-0.36%) |
Apr 28, 2023 | 66.40 | 66.78 | 66.36 | 66.71 | 401,756 | +0.34(+0.51%) |
Apr 27, 2023 | 65.82 | 66.49 | 65.79 | 66.37 | 209,601 | +0.84(+1.28%) |
Apr 26, 2023 | 65.83 | 66.06 | 65.49 | 65.53 | 347,970 | +0.58(+0.89%) |
Apr 25, 2023 | 65.36 | 65.48 | 64.93 | 64.95 | 1,844,620 | -1.43(-2.15%) |
Apr 24, 2023 | 66.55 | 66.67 | 66.20 | 66.38 | 523,239 | -0.34(-0.51%) |
Apr 21, 2023 | 66.75 | 66.80 | 66.38 | 66.72 | 502,807 | -0.65(-0.96%) |
Apr 20, 2023 | 67.41 | 67.85 | 67.19 | 67.37 | 696,672 | -0.17(-0.25%) |
Apr 19, 2023 | 67.36 | 67.65 | 67.31 | 67.54 | 433,092 | -0.62(-0.91%) |
Apr 18, 2023 | 68.45 | 68.47 | 68.04 | 68.16 | 452,138 | -0.11(-0.16%) |
Apr 17, 2023 | 68.30 | 68.35 | 68.02 | 68.27 | 495,777 | +0.42(+0.62%) |
Apr 14, 2023 | 68.02 | 68.27 | 67.59 | 67.85 | 541,834 | -0.58(-0.85%) |
Apr 13, 2023 | 67.97 | 68.48 | 67.97 | 68.43 | 1,211,243 | +1.07(+1.59%) |
Apr 12, 2023 | 68.30 | 68.30 | 67.25 | 67.36 | 457,571 | -0.77(-1.13%) |
Apr 11, 2023 | 68.15 | 68.41 | 68.07 | 68.13 | 308,951 | +0.23(+0.34%) |
Apr 10, 2023 | 67.72 | 67.91 | 67.49 | 67.90 | 815,393 | +0.12(+0.18%) |
Apr 06, 2023 | 67.28 | 67.90 | 67.15 | 67.78 | 367,573 | +0.29(+0.43%) |
Apr 05, 2023 | 67.88 | 67.98 | 67.27 | 67.49 | 253,706 | -0.52(-0.76%) |
Apr 04, 2023 | 68.00 | 68.03 | 67.69 | 68.01 | 325,182 | -0.09(-0.13%) |
Apr 03, 2023 | 67.76 | 68.14 | 67.70 | 68.10 | 393,559 | +0.23(+0.34%) |
Mar 31, 2023 | 67.82 | 68.16 | 67.72 | 67.87 | 303,605 | -0.12(-0.18%) |
Mar 30, 2023 | 67.95 | 68.12 | 67.75 | 67.99 | 218,852 | +0.62(+0.92%) |
Mar 29, 2023 | 67.28 | 67.50 | 67.06 | 67.37 | 343,301 | +0.20(+0.30%) |
Mar 28, 2023 | 66.62 | 67.20 | 66.62 | 67.17 | 596,534 | +0.87(+1.31%) |
Mar 27, 2023 | 66.32 | 66.36 | 65.99 | 66.30 | 256,448 | -0.48(-0.72%) |
Mar 24, 2023 | 66.53 | 66.80 | 66.39 | 66.78 | 242,057 | -0.27(-0.40%) |
Mar 23, 2023 | 66.91 | 67.74 | 66.71 | 67.05 | 832,175 | +1.13(+1.71%) |
Mar 22, 2023 | 66.18 | 66.90 | 65.88 | 65.92 | 1,494,834 | +0.41(+0.63%) |
Mar 21, 2023 | 65.33 | 65.68 | 65.15 | 65.51 | 280,866 | +0.61(+0.94%) |
Mar 20, 2023 | 64.42 | 65.03 | 64.39 | 64.90 | 444,997 | +0.13(+0.20%) |
Mar 17, 2023 | 64.94 | 65.15 | 64.56 | 64.77 | 324,051 | -0.24(-0.37%) |
Mar 16, 2023 | 63.83 | 65.04 | 63.83 | 65.01 | 653,129 | +0.96(+1.50%) |
Mar 15, 2023 | 63.85 | 64.09 | 63.43 | 64.05 | 873,214 | -1.06(-1.63%) |
Mar 14, 2023 | 64.68 | 65.20 | 64.68 | 65.11 | 553,133 | +0.09(+0.14%) |
Mar 13, 2023 | 64.57 | 65.37 | 64.54 | 65.02 | 997,251 | +0.41(+0.63%) |
Mar 10, 2023 | 64.77 | 65.22 | 64.55 | 64.61 | 737,765 | -0.33(-0.51%) |
Mar 09, 2023 | 66.03 | 66.03 | 64.82 | 64.94 | 865,711 | -1.55(-2.33%) |
Mar 08, 2023 | 66.40 | 66.60 | 66.26 | 66.49 | 552,736 | +0.07(+0.11%) |
Mar 07, 2023 | 67.35 | 67.35 | 66.41 | 66.42 | 387,919 | -1.05(-1.56%) |
Mar 06, 2023 | 67.84 | 68.00 | 67.47 | 67.47 | 948,267 | -0.37(-0.55%) |
Mar 03, 2023 | 67.40 | 67.92 | 67.35 | 67.84 | 578,292 | +0.48(+0.71%) |
Mar 02, 2023 | 66.64 | 67.43 | 66.52 | 67.36 | 706,105 | +0.49(+0.73%) |