Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.88 | 62.75 | 61.34 | 62.41 | 8,430,427 | +0.43(+0.69%) |
May 30, 2023 | 61.99 | 62.89 | 61.84 | 61.98 | 2,563,354 | -0.74(-1.18%) |
May 26, 2023 | 63.30 | 64.11 | 62.58 | 62.72 | 3,228,200 | -0.71(-1.12%) |
May 25, 2023 | 64.16 | 64.16 | 62.82 | 63.43 | 2,852,119 | -1.21(-1.87%) |
May 24, 2023 | 64.99 | 65.03 | 64.24 | 64.64 | 3,152,905 | -0.39(-0.60%) |
May 23, 2023 | 64.70 | 65.47 | 64.26 | 65.03 | 2,091,826 | -0.17(-0.26%) |
May 22, 2023 | 65.33 | 65.77 | 64.67 | 65.20 | 2,710,355 | -0.20(-0.31%) |
May 19, 2023 | 66.00 | 66.27 | 64.97 | 65.40 | 3,645,400 | -0.40(-0.61%) |
May 18, 2023 | 66.85 | 66.84 | 65.27 | 65.80 | 2,548,799 | -1.40(-2.08%) |
May 17, 2023 | 65.59 | 67.39 | 65.25 | 67.20 | 2,461,408 | +1.75(+2.67%) |
May 16, 2023 | 67.04 | 67.37 | 65.40 | 65.45 | 2,107,377 | -1.76(-2.62%) |
May 15, 2023 | 67.42 | 67.47 | 66.38 | 67.21 | 1,792,969 | +0.04(+0.06%) |
May 12, 2023 | 67.58 | 67.62 | 66.33 | 67.17 | 2,604,827 | -0.20(-0.30%) |
May 11, 2023 | 66.52 | 67.44 | 66.38 | 67.37 | 2,631,765 | +0.51(+0.76%) |
May 10, 2023 | 67.71 | 67.93 | 66.77 | 66.86 | 1,957,196 | -0.76(-1.12%) |
May 09, 2023 | 68.24 | 68.80 | 67.38 | 67.62 | 2,081,353 | -0.66(-0.97%) |
May 08, 2023 | 68.19 | 68.74 | 67.82 | 68.28 | 1,507,679 | -0.11(-0.16%) |
May 05, 2023 | 67.85 | 68.88 | 67.76 | 68.39 | 2,042,495 | +1.17(+1.74%) |
May 04, 2023 | 68.39 | 68.39 | 66.75 | 67.22 | 2,667,669 | -1.50(-2.18%) |
May 03, 2023 | 68.60 | 69.42 | 67.97 | 68.72 | 2,875,932 | +0.24(+0.35%) |
May 02, 2023 | 68.74 | 69.01 | 67.25 | 68.48 | 2,107,181 | -0.13(-0.19%) |
May 01, 2023 | 68.90 | 69.25 | 68.45 | 68.61 | 2,919,606 | -0.32(-0.46%) |
Apr 28, 2023 | 68.60 | 69.55 | 68.02 | 68.93 | 2,780,707 | +0.43(+0.63%) |
Apr 27, 2023 | 66.59 | 68.86 | 66.59 | 68.50 | 3,325,942 | +1.87(+2.81%) |
Apr 26, 2023 | 68.61 | 68.80 | 66.41 | 66.63 | 4,712,279 | -2.66(-3.84%) |
Apr 25, 2023 | 69.22 | 70.67 | 68.83 | 69.29 | 6,759,181 | +1.63(+2.41%) |
Apr 24, 2023 | 66.22 | 67.84 | 65.72 | 67.66 | 3,719,619 | +1.67(+2.53%) |
Apr 21, 2023 | 66.25 | 66.75 | 65.28 | 65.99 | 2,399,560 | +0.13(+0.20%) |
Apr 20, 2023 | 66.52 | 66.67 | 65.56 | 65.86 | 3,530,646 | -0.92(-1.38%) |
Apr 19, 2023 | 68.76 | 68.85 | 66.30 | 66.78 | 3,893,981 | -2.15(-3.12%) |
Apr 18, 2023 | 68.78 | 69.08 | 68.03 | 68.93 | 3,119,516 | +0.23(+0.33%) |
Apr 17, 2023 | 68.01 | 68.88 | 67.73 | 68.70 | 3,007,633 | +0.63(+0.93%) |
Apr 14, 2023 | 69.50 | 69.64 | 67.56 | 68.07 | 5,129,359 | -1.29(-1.86%) |
Apr 13, 2023 | 67.52 | 69.59 | 67.44 | 69.36 | 4,139,097 | +2.18(+3.25%) |
Apr 12, 2023 | 67.26 | 67.81 | 66.66 | 67.18 | 3,699,658 | -0.18(-0.27%) |
Apr 11, 2023 | 66.61 | 67.41 | 66.48 | 67.36 | 2,730,008 | +1.04(+1.57%) |
Apr 10, 2023 | 65.81 | 66.56 | 65.60 | 66.32 | 3,623,462 | +0.30(+0.45%) |
Apr 06, 2023 | 66.28 | 66.71 | 65.77 | 66.02 | 3,807,035 | +0.23(+0.35%) |
Apr 05, 2023 | 64.42 | 66.14 | 63.83 | 65.79 | 4,090,512 | +1.81(+2.83%) |
Apr 04, 2023 | 64.42 | 64.81 | 63.81 | 63.98 | 3,496,978 | -0.69(-1.07%) |
Apr 03, 2023 | 64.61 | 65.24 | 63.89 | 64.67 | 4,837,626 | +1.46(+2.31%) |
Mar 31, 2023 | 64.44 | 64.47 | 62.84 | 63.21 | 5,973,846 | -0.92(-1.43%) |
Mar 30, 2023 | 64.00 | 64.22 | 63.29 | 64.13 | 4,290,719 | +0.48(+0.75%) |
Mar 29, 2023 | 63.29 | 63.81 | 62.96 | 63.65 | 2,874,540 | +0.53(+0.84%) |
Mar 28, 2023 | 64.51 | 64.61 | 62.72 | 63.12 | 3,284,634 | -1.63(-2.52%) |
Mar 27, 2023 | 64.81 | 65.31 | 64.15 | 64.75 | 2,607,854 | +0.70(+1.09%) |
Mar 24, 2023 | 62.68 | 64.14 | 62.47 | 64.05 | 2,922,001 | +1.47(+2.35%) |
Mar 23, 2023 | 63.64 | 63.99 | 61.71 | 62.58 | 4,512,582 | -1.02(-1.60%) |
Mar 22, 2023 | 65.35 | 65.63 | 63.57 | 63.60 | 2,909,947 | -1.69(-2.59%) |
Mar 21, 2023 | 64.46 | 65.41 | 64.34 | 65.29 | 3,805,138 | +1.14(+1.78%) |
Mar 20, 2023 | 62.95 | 64.81 | 62.95 | 64.15 | 5,290,760 | +1.60(+2.56%) |
Mar 17, 2023 | 63.31 | 63.31 | 61.82 | 62.55 | 8,633,594 | -0.64(-1.01%) |
Mar 16, 2023 | 63.13 | 63.67 | 62.63 | 63.19 | 4,389,427 | -0.35(-0.55%) |
Mar 15, 2023 | 62.73 | 63.84 | 62.38 | 63.54 | 3,744,974 | +0.20(+0.32%) |
Mar 14, 2023 | 64.79 | 65.14 | 62.88 | 63.34 | 4,032,937 | -0.83(-1.29%) |
Mar 13, 2023 | 64.80 | 65.87 | 63.99 | 64.17 | 2,883,158 | -0.93(-1.43%) |
Mar 10, 2023 | 65.42 | 66.35 | 64.82 | 65.10 | 2,949,112 | -0.44(-0.67%) |
Mar 09, 2023 | 67.17 | 67.36 | 65.12 | 65.54 | 3,607,593 | -1.36(-2.03%) |
Mar 08, 2023 | 66.56 | 67.47 | 66.39 | 66.90 | 3,686,235 | -1.05(-1.55%) |
Mar 07, 2023 | 69.19 | 69.23 | 67.39 | 67.95 | 3,646,868 | -1.01(-1.46%) |
Mar 06, 2023 | 69.03 | 69.82 | 68.78 | 68.96 | 3,273,897 | -0.11(-0.16%) |
Mar 03, 2023 | 68.77 | 69.13 | 68.00 | 69.07 | 2,921,091 | +0.48(+0.70%) |
Mar 02, 2023 | 68.33 | 69.00 | 67.42 | 68.59 | 3,198,951 | +0.08(+0.12%) |