Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.48 | 62.09 | 60.61 | 60.63 | 4,038,637 | -1.67(-2.68%) |
May 30, 2023 | 62.85 | 62.97 | 61.70 | 62.30 | 6,440,054 | -2.50(-3.86%) |
May 26, 2023 | 64.90 | 64.99 | 64.36 | 64.80 | 2,145,281 | +0.71(+1.11%) |
May 25, 2023 | 64.46 | 64.70 | 63.21 | 64.09 | 4,320,647 | -1.57(-2.39%) |
May 24, 2023 | 65.96 | 66.24 | 64.94 | 65.66 | 3,773,139 | +0.79(+1.22%) |
May 23, 2023 | 64.64 | 65.40 | 64.50 | 64.87 | 3,406,264 | +0.96(+1.50%) |
May 22, 2023 | 63.59 | 64.33 | 63.36 | 63.91 | 1,643,465 | +0.01(+0.02%) |
May 19, 2023 | 64.61 | 64.66 | 63.25 | 63.90 | 2,490,179 | -0.14(-0.22%) |
May 18, 2023 | 64.32 | 64.40 | 63.58 | 64.04 | 2,495,928 | -0.56(-0.87%) |
May 17, 2023 | 63.87 | 64.99 | 63.06 | 64.60 | 4,273,237 | +2.06(+3.29%) |
May 16, 2023 | 63.11 | 63.54 | 62.45 | 62.54 | 1,991,724 | -0.45(-0.71%) |
May 15, 2023 | 62.70 | 63.46 | 62.37 | 62.99 | 4,833,327 | +0.92(+1.48%) |
May 12, 2023 | 63.21 | 63.50 | 61.94 | 62.07 | 4,070,774 | -1.18(-1.87%) |
May 11, 2023 | 63.26 | 63.62 | 62.62 | 63.25 | 4,019,302 | -1.14(-1.77%) |
May 10, 2023 | 64.80 | 64.80 | 63.59 | 64.39 | 2,681,268 | -0.48(-0.74%) |
May 09, 2023 | 63.84 | 65.15 | 63.52 | 64.87 | 5,827,049 | +0.61(+0.95%) |
May 08, 2023 | 64.75 | 64.89 | 64.05 | 64.26 | 3,453,938 | +1.23(+1.95%) |
May 05, 2023 | 62.73 | 63.34 | 62.61 | 63.03 | 4,700,050 | +2.33(+3.84%) |
May 04, 2023 | 60.50 | 61.66 | 59.78 | 60.70 | 4,996,091 | +0.39(+0.65%) |
May 03, 2023 | 61.31 | 61.39 | 60.16 | 60.31 | 12,137,721 | -2.74(-4.35%) |
May 02, 2023 | 65.48 | 65.50 | 62.99 | 63.05 | 6,531,494 | -3.50(-5.26%) |
May 01, 2023 | 66.34 | 66.93 | 65.62 | 66.55 | 2,937,524 | -0.95(-1.41%) |
Apr 28, 2023 | 65.85 | 67.60 | 65.53 | 67.50 | 3,043,598 | +1.69(+2.57%) |
Apr 27, 2023 | 65.83 | 66.21 | 65.16 | 65.81 | 2,750,967 | +0.45(+0.69%) |
Apr 26, 2023 | 67.18 | 67.83 | 65.20 | 65.36 | 5,689,358 | -2.26(-3.34%) |
Apr 25, 2023 | 68.54 | 68.57 | 67.26 | 67.62 | 2,261,070 | -1.63(-2.35%) |
Apr 24, 2023 | 68.29 | 69.60 | 68.11 | 69.25 | 1,919,928 | +1.04(+1.52%) |
Apr 21, 2023 | 68.58 | 68.72 | 67.91 | 68.21 | 2,620,317 | +0.61(+0.90%) |
Apr 20, 2023 | 67.86 | 68.34 | 67.51 | 67.60 | 3,484,023 | -1.70(-2.45%) |
Apr 19, 2023 | 69.72 | 69.98 | 68.86 | 69.30 | 3,618,252 | -1.43(-2.02%) |
Apr 18, 2023 | 70.92 | 71.36 | 70.09 | 70.73 | 1,462,495 | -0.11(-0.16%) |
Apr 17, 2023 | 71.66 | 71.85 | 70.48 | 70.84 | 2,978,810 | -1.25(-1.73%) |
Apr 14, 2023 | 72.06 | 72.45 | 71.34 | 72.09 | 3,170,425 | +0.29(+0.40%) |
Apr 13, 2023 | 72.36 | 72.63 | 71.65 | 71.80 | 2,790,404 | -0.63(-0.87%) |
Apr 12, 2023 | 71.74 | 72.65 | 71.61 | 72.43 | 4,469,726 | +1.36(+1.91%) |
Apr 11, 2023 | 70.08 | 71.21 | 69.97 | 71.07 | 3,346,493 | +1.31(+1.88%) |
Apr 10, 2023 | 70.23 | 70.79 | 69.62 | 69.76 | 2,884,557 | -0.50(-0.71%) |
Apr 06, 2023 | 70.35 | 70.49 | 69.77 | 70.26 | 2,839,335 | +0.02(+0.03%) |
Apr 05, 2023 | 70.49 | 70.55 | 69.68 | 70.24 | 3,013,783 | -0.03(-0.04%) |
Apr 04, 2023 | 71.13 | 71.13 | 69.58 | 70.27 | 3,585,768 | +0.00(+0.00%) |
Apr 03, 2023 | 69.93 | 70.70 | 69.63 | 70.27 | 8,375,916 | +3.83(+5.76%) |
Mar 31, 2023 | 65.92 | 66.50 | 65.26 | 66.44 | 2,730,701 | +1.12(+1.71%) |
Mar 30, 2023 | 64.81 | 65.54 | 64.19 | 65.32 | 3,294,148 | +1.17(+1.82%) |
Mar 29, 2023 | 65.01 | 65.35 | 64.00 | 64.15 | 2,591,698 | -0.40(-0.62%) |
Mar 28, 2023 | 63.76 | 64.98 | 63.76 | 64.55 | 4,147,641 | +0.40(+0.62%) |
Mar 27, 2023 | 62.24 | 64.27 | 61.86 | 64.15 | 8,699,222 | +3.19(+5.23%) |
Mar 24, 2023 | 60.31 | 61.25 | 59.84 | 60.96 | 3,723,013 | -0.03(-0.05%) |
Mar 23, 2023 | 62.51 | 63.02 | 60.90 | 60.99 | 2,634,878 | -0.62(-1.01%) |
Mar 22, 2023 | 61.39 | 62.67 | 60.92 | 61.61 | 3,512,226 | +0.38(+0.62%) |
Mar 21, 2023 | 60.54 | 61.32 | 60.11 | 61.23 | 3,974,286 | +1.44(+2.41%) |
Mar 20, 2023 | 58.73 | 59.87 | 58.05 | 59.79 | 5,383,151 | +1.13(+1.93%) |
Mar 17, 2023 | 59.94 | 60.02 | 57.83 | 58.66 | 9,071,710 | -1.39(-2.31%) |
Mar 16, 2023 | 58.72 | 61.09 | 58.04 | 60.05 | 8,443,380 | +0.03(+0.05%) |
Mar 15, 2023 | 60.26 | 60.97 | 57.94 | 60.02 | 13,744,018 | -2.91(-4.62%) |
Mar 14, 2023 | 64.02 | 65.32 | 62.34 | 62.93 | 6,355,103 | -2.32(-3.56%) |
Mar 13, 2023 | 64.51 | 66.82 | 64.07 | 65.25 | 5,202,287 | -1.89(-2.82%) |
Mar 10, 2023 | 66.37 | 67.56 | 66.20 | 67.14 | 2,989,456 | +0.90(+1.36%) |
Mar 09, 2023 | 67.90 | 68.39 | 66.17 | 66.24 | 2,421,321 | -0.86(-1.28%) |
Mar 08, 2023 | 67.13 | 67.85 | 66.78 | 67.10 | 3,003,620 | -0.75(-1.11%) |
Mar 07, 2023 | 70.14 | 70.22 | 67.56 | 67.85 | 5,066,261 | -2.64(-3.75%) |
Mar 06, 2023 | 69.29 | 70.52 | 69.05 | 70.49 | 4,155,334 | +0.63(+0.90%) |
Mar 03, 2023 | 67.19 | 69.91 | 67.14 | 69.86 | 5,179,285 | +1.56(+2.28%) |
Mar 02, 2023 | 68.44 | 68.76 | 67.89 | 68.30 | 1,623,939 | +0.23(+0.34%) |