Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.01 | 65.40 | 62.83 | 65.29 | 4,714,669 | +0.35(+0.54%) |
May 30, 2023 | 68.34 | 68.34 | 64.68 | 64.94 | 3,414,458 | -2.50(-3.71%) |
May 26, 2023 | 66.68 | 68.43 | 66.50 | 67.44 | 2,286,793 | +0.94(+1.41%) |
May 25, 2023 | 66.98 | 67.42 | 65.76 | 66.50 | 2,764,703 | +0.50(+0.76%) |
May 24, 2023 | 65.36 | 67.31 | 65.30 | 66.00 | 2,896,232 | -0.03(-0.05%) |
May 23, 2023 | 64.78 | 67.30 | 64.65 | 66.03 | 2,734,859 | +0.40(+0.61%) |
May 22, 2023 | 66.56 | 67.88 | 63.63 | 65.63 | 6,573,280 | -1.35(-2.02%) |
May 19, 2023 | 67.06 | 67.08 | 65.81 | 66.98 | 2,031,590 | +0.01(+0.01%) |
May 18, 2023 | 65.00 | 67.50 | 64.73 | 66.97 | 3,054,069 | +1.75(+2.68%) |
May 17, 2023 | 64.00 | 65.73 | 63.73 | 65.22 | 2,251,545 | +1.04(+1.62%) |
May 16, 2023 | 65.55 | 65.81 | 63.75 | 64.18 | 3,532,062 | -2.02(-3.05%) |
May 15, 2023 | 66.27 | 67.07 | 65.56 | 66.20 | 2,411,101 | +0.33(+0.50%) |
May 12, 2023 | 67.25 | 67.64 | 65.24 | 65.87 | 2,741,338 | -1.35(-2.01%) |
May 11, 2023 | 68.94 | 68.96 | 67.09 | 67.22 | 3,140,471 | -1.54(-2.24%) |
May 10, 2023 | 68.24 | 69.34 | 66.44 | 68.76 | 5,811,217 | +1.46(+2.17%) |
May 09, 2023 | 66.46 | 69.28 | 65.87 | 67.30 | 6,874,634 | +0.53(+0.79%) |
May 08, 2023 | 62.90 | 67.27 | 62.90 | 66.77 | 6,386,704 | +3.87(+6.15%) |
May 05, 2023 | 65.00 | 65.31 | 60.36 | 62.90 | 9,165,445 | +0.07(+0.11%) |
May 04, 2023 | 62.62 | 63.67 | 62.27 | 62.83 | 5,957,249 | +0.47(+0.75%) |
May 03, 2023 | 61.72 | 63.88 | 61.28 | 62.36 | 2,989,657 | +0.74(+1.20%) |
May 02, 2023 | 63.50 | 64.23 | 60.92 | 61.62 | 4,656,369 | -0.58(-0.93%) |
May 01, 2023 | 60.93 | 62.88 | 60.45 | 62.20 | 4,178,780 | +1.01(+1.65%) |
Apr 28, 2023 | 58.06 | 61.25 | 57.39 | 61.19 | 3,234,521 | +2.77(+4.74%) |
Apr 27, 2023 | 58.44 | 59.27 | 57.86 | 58.42 | 1,802,105 | +0.92(+1.60%) |
Apr 26, 2023 | 57.72 | 58.47 | 56.96 | 57.50 | 4,962,380 | +0.68(+1.20%) |
Apr 25, 2023 | 58.98 | 59.32 | 56.59 | 56.82 | 3,543,001 | -3.06(-5.11%) |
Apr 24, 2023 | 61.64 | 62.12 | 59.28 | 59.88 | 1,957,987 | -1.41(-2.30%) |
Apr 21, 2023 | 59.67 | 61.29 | 58.54 | 61.29 | 2,608,045 | +1.73(+2.90%) |
Apr 20, 2023 | 60.55 | 60.97 | 59.51 | 59.56 | 2,320,030 | -2.17(-3.52%) |
Apr 19, 2023 | 61.42 | 62.41 | 60.62 | 61.73 | 3,049,646 | -0.66(-1.06%) |
Apr 18, 2023 | 61.50 | 62.43 | 60.83 | 62.39 | 3,549,783 | +1.77(+2.92%) |
Apr 17, 2023 | 61.62 | 62.22 | 60.53 | 60.62 | 2,891,790 | -1.10(-1.78%) |
Apr 14, 2023 | 60.95 | 62.08 | 60.61 | 61.72 | 1,992,100 | +0.27(+0.44%) |
Apr 13, 2023 | 60.98 | 62.68 | 60.40 | 61.45 | 3,244,171 | +1.35(+2.25%) |
Apr 12, 2023 | 64.33 | 65.12 | 59.71 | 60.10 | 3,395,296 | -2.82(-4.48%) |
Apr 11, 2023 | 61.52 | 63.27 | 61.48 | 62.92 | 2,859,791 | +1.34(+2.18%) |
Apr 10, 2023 | 59.52 | 61.79 | 58.74 | 61.58 | 3,102,372 | +0.90(+1.48%) |
Apr 06, 2023 | 60.33 | 60.86 | 58.28 | 60.68 | 2,890,659 | -0.18(-0.30%) |
Apr 05, 2023 | 62.79 | 62.89 | 59.39 | 60.86 | 4,329,976 | -2.48(-3.92%) |
Apr 04, 2023 | 64.40 | 65.14 | 63.21 | 63.34 | 2,155,851 | -0.60(-0.94%) |
Apr 03, 2023 | 62.50 | 64.21 | 62.33 | 63.94 | 2,819,346 | +0.38(+0.60%) |
Mar 31, 2023 | 61.83 | 64.47 | 61.40 | 63.56 | 4,530,422 | +1.78(+2.88%) |
Mar 30, 2023 | 61.09 | 62.26 | 60.81 | 61.78 | 3,083,346 | +1.92(+3.21%) |
Mar 29, 2023 | 59.92 | 60.93 | 59.17 | 59.86 | 2,235,913 | +0.82(+1.39%) |
Mar 28, 2023 | 59.72 | 60.15 | 58.69 | 59.04 | 2,934,882 | -0.86(-1.44%) |
Mar 27, 2023 | 61.41 | 61.54 | 59.73 | 59.90 | 2,537,722 | -0.77(-1.27%) |
Mar 24, 2023 | 60.35 | 60.79 | 59.22 | 60.67 | 2,645,195 | +0.36(+0.60%) |
Mar 23, 2023 | 60.36 | 61.99 | 59.56 | 60.31 | 2,995,433 | +1.19(+2.01%) |
Mar 22, 2023 | 60.91 | 61.54 | 59.01 | 59.12 | 3,064,991 | -1.25(-2.07%) |
Mar 21, 2023 | 60.08 | 60.94 | 59.56 | 60.37 | 3,215,857 | +1.05(+1.77%) |
Mar 20, 2023 | 59.00 | 59.71 | 58.14 | 59.32 | 3,184,816 | -0.32(-0.54%) |
Mar 17, 2023 | 61.09 | 61.78 | 59.33 | 59.64 | 4,734,295 | -1.09(-1.79%) |
Mar 16, 2023 | 58.34 | 61.05 | 58.17 | 60.73 | 4,901,925 | +2.26(+3.87%) |
Mar 15, 2023 | 56.04 | 58.62 | 55.75 | 58.47 | 5,419,924 | +1.48(+2.60%) |
Mar 14, 2023 | 57.04 | 58.45 | 56.40 | 56.99 | 5,343,563 | +3.19(+5.93%) |
Mar 13, 2023 | 52.43 | 55.50 | 51.50 | 53.80 | 4,882,717 | +0.57(+1.07%) |
Mar 10, 2023 | 55.29 | 55.64 | 52.67 | 53.23 | 5,145,899 | -2.05(-3.71%) |
Mar 09, 2023 | 57.61 | 59.46 | 55.07 | 55.28 | 4,522,043 | -2.92(-5.02%) |
Mar 08, 2023 | 57.20 | 58.74 | 56.83 | 58.20 | 5,216,473 | +0.04(+0.07%) |
Mar 07, 2023 | 55.68 | 59.70 | 55.56 | 58.16 | 7,912,557 | +2.21(+3.95%) |
Mar 06, 2023 | 57.52 | 57.78 | 55.81 | 55.95 | 3,145,658 | -1.39(-2.42%) |
Mar 03, 2023 | 55.79 | 57.38 | 55.42 | 57.34 | 3,041,560 | +2.06(+3.73%) |
Mar 02, 2023 | 52.86 | 55.35 | 52.60 | 55.28 | 3,184,669 | +1.36(+2.52%) |