Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.82 | 67.82 | 65.54 | 65.77 | 5,489,882 | -2.28(-3.34%) |
May 30, 2023 | 68.17 | 68.28 | 67.22 | 68.04 | 1,863,762 | -0.18(-0.27%) |
May 26, 2023 | 68.32 | 68.53 | 67.77 | 68.22 | 1,967,221 | +0.32(+0.46%) |
May 25, 2023 | 67.18 | 67.98 | 66.74 | 67.91 | 2,572,768 | +0.55(+0.82%) |
May 24, 2023 | 68.37 | 68.51 | 67.10 | 67.35 | 2,366,683 | -0.91(-1.33%) |
May 23, 2023 | 68.18 | 68.76 | 67.51 | 68.26 | 2,670,396 | +0.00(+0.00%) |
May 22, 2023 | 68.72 | 69.12 | 68.08 | 68.26 | 2,039,524 | -0.34(-0.50%) |
May 19, 2023 | 69.23 | 69.64 | 68.09 | 68.61 | 2,201,876 | +0.13(+0.20%) |
May 18, 2023 | 68.06 | 68.64 | 67.41 | 68.47 | 2,860,316 | +0.08(+0.11%) |
May 17, 2023 | 68.02 | 68.89 | 67.67 | 68.40 | 2,353,123 | +0.97(+1.43%) |
May 16, 2023 | 69.18 | 69.25 | 67.40 | 67.43 | 3,114,312 | -1.94(-2.80%) |
May 15, 2023 | 69.51 | 69.96 | 68.72 | 69.37 | 2,090,487 | +0.07(+0.10%) |
May 12, 2023 | 69.70 | 69.91 | 68.69 | 69.30 | 1,816,310 | +0.28(+0.40%) |
May 11, 2023 | 68.14 | 69.13 | 67.96 | 69.03 | 1,871,000 | +0.10(+0.15%) |
May 10, 2023 | 70.11 | 70.43 | 67.90 | 68.92 | 2,403,145 | -0.95(-1.36%) |
May 09, 2023 | 69.14 | 69.97 | 68.56 | 69.88 | 2,240,380 | +0.52(+0.76%) |
May 08, 2023 | 69.78 | 69.94 | 68.47 | 69.35 | 2,250,258 | +0.02(+0.03%) |
May 05, 2023 | 68.48 | 69.48 | 68.42 | 69.33 | 2,520,824 | +1.66(+2.45%) |
May 04, 2023 | 68.10 | 68.24 | 66.66 | 67.67 | 2,513,673 | -0.58(-0.85%) |
May 03, 2023 | 69.15 | 70.13 | 68.16 | 68.26 | 3,077,663 | -0.76(-1.10%) |
May 02, 2023 | 70.58 | 70.89 | 68.34 | 69.02 | 4,188,428 | -2.25(-3.16%) |
May 01, 2023 | 71.17 | 72.13 | 71.00 | 71.27 | 2,168,226 | +0.10(+0.13%) |
Apr 28, 2023 | 70.37 | 71.57 | 70.19 | 71.17 | 2,431,468 | +0.97(+1.38%) |
Apr 27, 2023 | 69.83 | 70.33 | 68.38 | 70.20 | 3,087,400 | +0.54(+0.78%) |
Apr 26, 2023 | 70.97 | 71.71 | 69.34 | 69.66 | 4,408,117 | -1.62(-2.27%) |
Apr 25, 2023 | 71.71 | 72.16 | 69.28 | 71.28 | 6,575,932 | +0.98(+1.40%) |
Apr 24, 2023 | 69.93 | 71.11 | 69.93 | 70.29 | 4,665,515 | +0.59(+0.85%) |
Apr 21, 2023 | 68.86 | 69.88 | 68.23 | 69.70 | 10,560,638 | +0.54(+0.79%) |
Apr 20, 2023 | 68.97 | 69.87 | 68.78 | 69.16 | 4,737,081 | -0.31(-0.45%) |
Apr 19, 2023 | 69.61 | 69.84 | 68.73 | 69.48 | 2,290,647 | -0.16(-0.23%) |
Apr 18, 2023 | 70.16 | 70.56 | 69.48 | 69.64 | 2,720,866 | -0.17(-0.25%) |
Apr 17, 2023 | 69.37 | 70.10 | 69.34 | 69.81 | 2,802,687 | +0.49(+0.70%) |
Apr 14, 2023 | 68.28 | 69.40 | 68.27 | 69.32 | 2,462,983 | +1.11(+1.62%) |
Apr 13, 2023 | 68.71 | 69.08 | 67.46 | 68.22 | 2,588,022 | -0.50(-0.72%) |
Apr 12, 2023 | 68.30 | 69.23 | 68.30 | 68.71 | 2,682,217 | +1.02(+1.51%) |
Apr 11, 2023 | 66.65 | 68.22 | 66.57 | 67.69 | 3,318,208 | +1.29(+1.94%) |
Apr 10, 2023 | 65.07 | 66.42 | 64.89 | 66.40 | 1,879,277 | +1.13(+1.74%) |
Apr 06, 2023 | 65.37 | 65.97 | 64.79 | 65.26 | 2,610,604 | +0.01(+0.01%) |
Apr 05, 2023 | 67.04 | 67.14 | 64.30 | 65.25 | 4,235,869 | -2.23(-3.30%) |
Apr 04, 2023 | 69.58 | 69.71 | 67.24 | 67.48 | 2,472,468 | -2.12(-3.04%) |
Apr 03, 2023 | 69.82 | 70.48 | 69.00 | 69.60 | 2,496,872 | -0.15(-0.22%) |
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,585 | +0.96(+1.40%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.79 | 1,950,524 | -0.15(-0.22%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,190 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,424 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,365 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,869 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,945 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,274 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,752 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,338 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,510 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,788 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,350 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,506 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,608 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,104 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,545 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,496 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,892 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,114 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,910 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,001 | +1.66(+2.38%) |