Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.78 | 69.88 | 69.60 | 69.75 | 46,106,296 | -0.22(-0.31%) |
May 30, 2023 | 69.98 | 69.98 | 69.73 | 69.97 | 29,200,620 | +0.30(+0.43%) |
May 26, 2023 | 69.32 | 69.75 | 69.29 | 69.67 | 25,071,516 | +0.42(+0.61%) |
May 25, 2023 | 69.54 | 69.56 | 69.22 | 69.24 | 22,799,292 | -0.05(-0.07%) |
May 24, 2023 | 69.58 | 69.67 | 69.15 | 69.29 | 40,463,872 | -0.49(-0.70%) |
May 23, 2023 | 70.01 | 70.10 | 69.71 | 69.78 | 34,446,232 | -0.37(-0.52%) |
May 22, 2023 | 69.85 | 70.28 | 69.85 | 70.14 | 37,079,340 | +0.31(+0.44%) |
May 19, 2023 | 69.83 | 69.98 | 69.71 | 69.83 | 38,509,040 | +0.08(+0.11%) |
May 18, 2023 | 69.51 | 69.82 | 69.47 | 69.76 | 30,950,164 | +0.04(+0.05%) |
May 17, 2023 | 69.61 | 69.97 | 69.58 | 69.72 | 40,967,080 | +0.19(+0.27%) |
May 16, 2023 | 69.89 | 70.70 | 69.47 | 69.53 | 44,041,024 | -0.49(-0.70%) |
May 15, 2023 | 70.05 | 70.11 | 69.93 | 70.02 | 21,000,182 | -0.02(-0.03%) |
May 12, 2023 | 70.29 | 70.39 | 69.91 | 70.04 | 29,275,960 | -0.25(-0.36%) |
May 11, 2023 | 70.34 | 70.37 | 70.22 | 70.30 | 26,844,956 | -0.11(-0.16%) |
May 10, 2023 | 70.37 | 70.51 | 70.14 | 70.41 | 37,605,224 | +0.42(+0.61%) |
May 09, 2023 | 69.98 | 70.10 | 69.90 | 69.98 | 23,091,526 | -0.18(-0.25%) |
May 08, 2023 | 70.31 | 70.31 | 70.00 | 70.16 | 19,757,812 | -0.20(-0.28%) |
May 05, 2023 | 70.19 | 70.46 | 70.10 | 70.36 | 33,566,452 | +0.38(+0.54%) |
May 04, 2023 | 70.00 | 70.03 | 69.73 | 69.98 | 48,033,692 | -0.21(-0.29%) |
May 03, 2023 | 70.31 | 70.62 | 70.17 | 70.19 | 35,252,132 | -0.04(-0.05%) |
May 02, 2023 | 70.30 | 70.34 | 69.99 | 70.23 | 41,537,740 | -0.07(-0.09%) |
May 01, 2023 | 70.52 | 70.59 | 70.14 | 70.30 | 40,238,256 | -0.32(-0.46%) |
Apr 28, 2023 | 70.34 | 70.73 | 70.34 | 70.62 | 37,085,388 | +0.30(+0.43%) |
Apr 27, 2023 | 70.22 | 70.52 | 70.09 | 70.32 | 42,351,788 | +0.23(+0.33%) |
Apr 26, 2023 | 70.34 | 70.39 | 69.98 | 70.09 | 36,029,092 | -0.27(-0.39%) |
Apr 25, 2023 | 70.43 | 70.56 | 70.29 | 70.36 | 36,896,224 | -0.11(-0.16%) |
Apr 24, 2023 | 70.31 | 70.53 | 70.24 | 70.47 | 26,317,054 | +0.20(+0.28%) |
Apr 21, 2023 | 70.17 | 70.31 | 70.00 | 70.27 | 36,119,188 | +0.22(+0.31%) |
Apr 20, 2023 | 69.95 | 70.17 | 69.86 | 70.06 | 32,231,574 | -0.07(-0.09%) |
Apr 19, 2023 | 70.12 | 70.27 | 70.08 | 70.12 | 28,929,224 | -0.28(-0.40%) |
Apr 18, 2023 | 70.53 | 70.62 | 70.26 | 70.40 | 30,230,518 | +0.05(+0.07%) |
Apr 17, 2023 | 70.35 | 70.43 | 70.10 | 70.36 | 28,162,808 | -0.19(-0.27%) |
Apr 14, 2023 | 70.66 | 70.80 | 70.36 | 70.54 | 46,705,588 | -0.13(-0.19%) |
Apr 13, 2023 | 70.32 | 70.86 | 70.32 | 70.68 | 102,299,120 | +0.48(+0.68%) |
Apr 12, 2023 | 70.57 | 70.64 | 70.14 | 70.20 | 44,240,500 | -0.02(-0.03%) |
Apr 11, 2023 | 70.07 | 70.38 | 70.01 | 70.22 | 30,997,122 | +0.15(+0.21%) |
Apr 10, 2023 | 69.89 | 70.10 | 69.73 | 70.07 | 31,054,990 | -0.07(-0.09%) |
Apr 06, 2023 | 69.71 | 70.24 | 69.62 | 70.13 | 38,389,744 | +0.31(+0.44%) |
Apr 05, 2023 | 70.17 | 70.24 | 69.74 | 69.82 | 40,205,072 | -0.39(-0.56%) |
Apr 04, 2023 | 70.42 | 70.53 | 70.14 | 70.22 | 49,487,532 | -0.21(-0.29%) |
Apr 03, 2023 | 70.41 | 70.56 | 70.25 | 70.42 | 46,209,788 | -0.05(-0.08%) |
Mar 31, 2023 | 69.94 | 70.57 | 69.92 | 70.48 | 58,188,888 | +0.76(+1.08%) |
Mar 30, 2023 | 69.47 | 69.73 | 69.28 | 69.72 | 39,802,732 | +0.41(+0.59%) |
Mar 29, 2023 | 68.70 | 69.32 | 68.70 | 69.31 | 47,657,216 | +0.86(+1.25%) |
Mar 28, 2023 | 68.36 | 68.54 | 68.22 | 68.45 | 41,032,252 | -0.04(-0.05%) |
Mar 27, 2023 | 68.80 | 68.90 | 68.49 | 68.49 | 33,129,564 | -0.17(-0.24%) |
Mar 24, 2023 | 68.52 | 68.74 | 68.46 | 68.66 | 47,408,796 | -0.14(-0.20%) |
Mar 23, 2023 | 69.06 | 69.38 | 68.58 | 68.80 | 58,595,244 | -0.27(-0.39%) |
Mar 22, 2023 | 69.01 | 69.77 | 68.76 | 69.07 | 59,552,032 | +0.07(+0.09%) |
Mar 21, 2023 | 68.70 | 69.10 | 68.56 | 69.00 | 40,953,284 | +0.75(+1.09%) |
Mar 20, 2023 | 68.31 | 68.62 | 68.16 | 68.26 | 41,314,480 | -0.19(-0.27%) |
Mar 17, 2023 | 68.51 | 68.82 | 68.32 | 68.44 | 59,100,416 | -0.41(-0.60%) |
Mar 16, 2023 | 68.22 | 68.98 | 68.12 | 68.85 | 69,498,504 | +0.45(+0.65%) |
Mar 15, 2023 | 67.92 | 68.47 | 67.73 | 68.41 | 87,317,536 | -0.22(-0.33%) |
Mar 14, 2023 | 68.74 | 68.95 | 68.35 | 68.63 | 71,174,624 | +0.49(+0.73%) |
Mar 13, 2023 | 68.28 | 69.01 | 67.94 | 68.14 | 85,046,400 | -0.37(-0.54%) |
Mar 10, 2023 | 68.55 | 68.98 | 68.26 | 68.51 | 88,481,984 | +0.01(+0.01%) |
Mar 09, 2023 | 68.95 | 69.24 | 68.42 | 68.50 | 56,460,312 | -0.38(-0.56%) |
Mar 08, 2023 | 69.26 | 69.37 | 68.74 | 68.88 | 58,212,480 | -0.33(-0.47%) |
Mar 07, 2023 | 69.71 | 69.75 | 69.20 | 69.21 | 43,116,796 | -0.49(-0.71%) |
Mar 06, 2023 | 69.86 | 69.95 | 69.65 | 69.70 | 36,158,424 | +0.00(+0.00%) |
Mar 03, 2023 | 69.30 | 69.79 | 69.19 | 69.70 | 53,784,636 | +0.71(+1.03%) |
Mar 02, 2023 | 68.55 | 69.08 | 68.55 | 68.99 | 40,645,816 | +0.08(+0.12%) |