Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.94 | 66.13 | 65.69 | 65.87 | 1,156,357 | -0.38(-0.57%) |
May 30, 2023 | 66.57 | 66.70 | 66.02 | 66.25 | 1,106,172 | +0.06(+0.09%) |
May 26, 2023 | 65.48 | 66.33 | 65.44 | 66.19 | 1,167,812 | +0.83(+1.27%) |
May 25, 2023 | 65.29 | 65.61 | 64.92 | 65.36 | 1,566,682 | +1.01(+1.57%) |
May 24, 2023 | 64.44 | 64.60 | 64.14 | 64.34 | 1,338,378 | -0.39(-0.60%) |
May 23, 2023 | 65.21 | 65.30 | 64.65 | 64.73 | 1,616,535 | -0.74(-1.13%) |
May 22, 2023 | 65.39 | 65.75 | 65.33 | 65.47 | 946,831 | -0.02(-0.03%) |
May 19, 2023 | 65.60 | 65.78 | 65.31 | 65.49 | 1,011,050 | +0.04(+0.06%) |
May 18, 2023 | 64.77 | 65.52 | 64.76 | 65.45 | 972,498 | +0.67(+1.04%) |
May 17, 2023 | 64.38 | 64.89 | 64.09 | 64.78 | 1,023,748 | +0.66(+1.04%) |
May 16, 2023 | 64.19 | 64.43 | 64.12 | 64.12 | 620,917 | -0.23(-0.35%) |
May 15, 2023 | 64.31 | 64.40 | 64.00 | 64.34 | 816,239 | +0.06(+0.09%) |
May 12, 2023 | 64.46 | 64.57 | 63.88 | 64.29 | 1,430,096 | -0.03(-0.05%) |
May 11, 2023 | 64.28 | 64.34 | 63.94 | 64.32 | 1,067,304 | +0.06(+0.09%) |
May 10, 2023 | 64.28 | 64.43 | 63.65 | 64.26 | 1,198,578 | +0.40(+0.62%) |
May 09, 2023 | 63.92 | 64.13 | 63.82 | 63.86 | 711,433 | -0.31(-0.48%) |
May 08, 2023 | 64.08 | 64.23 | 63.94 | 64.17 | 767,802 | +0.08(+0.12%) |
May 05, 2023 | 63.42 | 64.29 | 63.40 | 64.09 | 1,038,590 | +1.32(+2.10%) |
May 04, 2023 | 63.00 | 63.10 | 62.61 | 62.77 | 2,554,271 | -0.41(-0.64%) |
May 03, 2023 | 63.57 | 64.06 | 63.16 | 63.18 | 1,866,522 | -0.39(-0.61%) |
May 02, 2023 | 64.14 | 64.15 | 63.14 | 63.56 | 1,303,734 | -0.66(-1.03%) |
May 01, 2023 | 64.15 | 64.49 | 64.12 | 64.23 | 1,256,290 | -0.02(-0.03%) |
Apr 28, 2023 | 63.57 | 64.25 | 63.55 | 64.25 | 1,470,749 | +0.55(+0.87%) |
Apr 27, 2023 | 62.86 | 63.76 | 62.80 | 63.69 | 1,470,184 | +1.06(+1.69%) |
Apr 26, 2023 | 62.98 | 63.13 | 62.52 | 62.63 | 1,410,830 | -0.20(-0.32%) |
Apr 25, 2023 | 63.55 | 63.64 | 62.80 | 62.83 | 1,525,889 | -0.94(-1.48%) |
Apr 24, 2023 | 63.59 | 63.82 | 63.44 | 63.77 | 2,678,899 | +0.11(+0.17%) |
Apr 21, 2023 | 63.74 | 63.76 | 63.40 | 63.66 | 1,414,801 | +0.01(+0.02%) |
Apr 20, 2023 | 63.40 | 63.96 | 63.38 | 63.65 | 3,531,997 | -0.33(-0.51%) |
Apr 19, 2023 | 63.70 | 64.12 | 63.66 | 63.98 | 1,590,630 | -0.04(-0.06%) |
Apr 18, 2023 | 64.23 | 64.30 | 63.85 | 64.02 | 1,423,596 | +0.06(+0.09%) |
Apr 17, 2023 | 63.82 | 64.00 | 63.56 | 63.96 | 966,769 | +0.00(+0.00%) |
Apr 14, 2023 | 63.96 | 64.33 | 63.56 | 63.96 | 1,436,249 | -0.18(-0.28%) |
Apr 13, 2023 | 63.38 | 64.23 | 63.38 | 64.14 | 1,070,449 | +1.00(+1.59%) |
Apr 12, 2023 | 63.68 | 63.78 | 63.05 | 63.14 | 1,758,258 | -0.25(-0.39%) |
Apr 11, 2023 | 63.55 | 63.63 | 63.30 | 63.38 | 1,555,689 | -0.10(-0.16%) |
Apr 10, 2023 | 63.10 | 63.50 | 62.88 | 63.48 | 2,127,072 | -0.05(-0.08%) |
Apr 06, 2023 | 63.09 | 63.60 | 62.90 | 63.53 | 1,894,587 | +0.30(+0.47%) |
Apr 05, 2023 | 63.31 | 63.41 | 62.94 | 63.24 | 6,498,235 | -0.19(-0.30%) |
Apr 04, 2023 | 63.83 | 63.94 | 63.25 | 63.42 | 1,725,145 | -0.32(-0.50%) |
Apr 03, 2023 | 63.29 | 63.80 | 63.23 | 63.74 | 4,000,245 | +0.44(+0.69%) |
Mar 31, 2023 | 62.53 | 63.37 | 62.52 | 63.30 | 1,527,956 | +0.91(+1.46%) |
Mar 30, 2023 | 62.38 | 62.44 | 62.13 | 62.39 | 1,373,500 | +0.39(+0.62%) |
Mar 29, 2023 | 61.85 | 62.08 | 61.65 | 62.01 | 2,241,523 | +0.78(+1.28%) |
Mar 28, 2023 | 61.33 | 61.36 | 60.92 | 61.22 | 3,379,379 | -0.19(-0.31%) |
Mar 27, 2023 | 61.73 | 61.91 | 61.32 | 61.41 | 6,896,165 | -0.08(-0.13%) |
Mar 24, 2023 | 61.00 | 61.51 | 60.62 | 61.49 | 1,094,681 | +0.31(+0.50%) |
Mar 23, 2023 | 61.44 | 62.07 | 60.75 | 61.18 | 1,191,326 | +0.32(+0.52%) |
Mar 22, 2023 | 61.71 | 62.45 | 60.87 | 60.87 | 1,504,629 | -0.86(-1.39%) |
Mar 21, 2023 | 61.25 | 61.81 | 61.11 | 61.73 | 1,185,414 | +0.87(+1.43%) |
Mar 20, 2023 | 60.31 | 60.94 | 60.18 | 60.86 | 1,355,911 | +0.55(+0.92%) |
Mar 17, 2023 | 60.77 | 60.98 | 60.03 | 60.31 | 1,963,477 | -0.43(-0.72%) |
Mar 16, 2023 | 59.33 | 60.81 | 59.21 | 60.74 | 2,663,095 | +1.11(+1.86%) |
Mar 15, 2023 | 59.19 | 59.69 | 58.80 | 59.63 | 3,372,139 | -0.26(-0.43%) |
Mar 14, 2023 | 59.49 | 60.09 | 59.15 | 59.89 | 1,809,627 | +1.03(+1.75%) |
Mar 13, 2023 | 58.17 | 59.66 | 58.10 | 58.86 | 3,639,468 | +0.17(+0.29%) |
Mar 10, 2023 | 59.52 | 59.77 | 58.50 | 58.70 | 2,739,446 | -0.84(-1.41%) |
Mar 09, 2023 | 60.59 | 60.98 | 59.37 | 59.54 | 1,978,539 | -0.95(-1.57%) |
Mar 08, 2023 | 60.41 | 60.61 | 60.13 | 60.48 | 1,673,284 | +0.10(+0.16%) |
Mar 07, 2023 | 61.19 | 61.26 | 60.28 | 60.38 | 1,139,024 | -0.87(-1.42%) |
Mar 06, 2023 | 61.17 | 61.71 | 61.17 | 61.25 | 917,849 | +0.23(+0.37%) |
Mar 03, 2023 | 60.30 | 61.08 | 60.21 | 61.03 | 1,714,376 | +1.00(+1.66%) |
Mar 02, 2023 | 59.21 | 60.21 | 59.16 | 60.03 | 1,093,732 | +0.42(+0.71%) |