Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.52 | 63.69 | 62.65 | 62.76 | 4,516,094 | -1.01(-1.58%) |
May 30, 2023 | 63.06 | 63.82 | 62.72 | 63.77 | 2,921,591 | +0.73(+1.16%) |
May 26, 2023 | 63.09 | 63.72 | 63.01 | 63.03 | 2,199,598 | -0.12(-0.19%) |
May 25, 2023 | 63.08 | 63.61 | 62.89 | 63.15 | 1,878,330 | +0.05(+0.08%) |
May 24, 2023 | 64.02 | 64.27 | 63.03 | 63.10 | 2,513,943 | -1.45(-2.24%) |
May 23, 2023 | 65.19 | 65.42 | 64.53 | 64.55 | 1,968,574 | -0.53(-0.81%) |
May 22, 2023 | 65.33 | 65.69 | 64.72 | 65.07 | 2,041,365 | -0.29(-0.45%) |
May 19, 2023 | 65.93 | 66.05 | 65.10 | 65.37 | 2,070,788 | -0.03(-0.04%) |
May 18, 2023 | 64.69 | 65.54 | 64.43 | 65.40 | 1,796,557 | +0.70(+1.09%) |
May 17, 2023 | 64.06 | 65.18 | 63.94 | 64.69 | 2,077,330 | +1.01(+1.58%) |
May 16, 2023 | 64.14 | 64.30 | 63.54 | 63.69 | 1,791,838 | -0.50(-0.78%) |
May 15, 2023 | 64.22 | 64.48 | 63.90 | 64.19 | 2,070,602 | -0.02(-0.03%) |
May 12, 2023 | 64.88 | 65.16 | 63.70 | 64.20 | 1,738,757 | -0.54(-0.84%) |
May 11, 2023 | 64.20 | 64.85 | 63.91 | 64.75 | 2,392,997 | -0.05(-0.08%) |
May 10, 2023 | 65.62 | 65.83 | 64.23 | 64.80 | 2,252,800 | -0.68(-1.04%) |
May 09, 2023 | 65.58 | 65.93 | 65.11 | 65.48 | 1,482,700 | -0.21(-0.33%) |
May 08, 2023 | 66.10 | 66.31 | 65.62 | 65.69 | 1,668,597 | +0.05(+0.07%) |
May 05, 2023 | 65.74 | 66.30 | 65.08 | 65.64 | 2,533,831 | +0.75(+1.15%) |
May 04, 2023 | 64.96 | 64.97 | 63.29 | 64.89 | 3,613,874 | -0.52(-0.80%) |
May 03, 2023 | 66.86 | 67.16 | 65.39 | 65.42 | 2,085,959 | -1.24(-1.86%) |
May 02, 2023 | 67.57 | 67.62 | 66.16 | 66.66 | 3,115,436 | -1.67(-2.44%) |
May 01, 2023 | 67.84 | 68.65 | 67.23 | 68.33 | 2,962,486 | +0.50(+0.73%) |
Apr 28, 2023 | 67.43 | 68.34 | 66.56 | 67.84 | 4,322,439 | +0.37(+0.55%) |
Apr 27, 2023 | 63.71 | 67.57 | 63.07 | 67.47 | 3,878,756 | +3.96(+6.24%) |
Apr 26, 2023 | 63.40 | 64.03 | 63.02 | 63.51 | 2,895,204 | -0.37(-0.58%) |
Apr 25, 2023 | 63.91 | 64.28 | 63.40 | 63.87 | 2,420,672 | -0.30(-0.47%) |
Apr 24, 2023 | 64.01 | 64.43 | 63.90 | 64.18 | 1,924,346 | +0.10(+0.15%) |
Apr 21, 2023 | 64.53 | 64.57 | 63.17 | 64.08 | 2,343,654 | -0.49(-0.75%) |
Apr 20, 2023 | 64.97 | 65.15 | 64.29 | 64.56 | 1,669,909 | -0.45(-0.69%) |
Apr 19, 2023 | 65.18 | 65.36 | 64.74 | 65.01 | 1,917,327 | +0.05(+0.07%) |
Apr 18, 2023 | 64.73 | 65.21 | 64.48 | 64.96 | 2,162,747 | +0.31(+0.48%) |
Apr 17, 2023 | 64.04 | 64.67 | 63.43 | 64.65 | 2,351,369 | +0.35(+0.54%) |
Apr 14, 2023 | 64.63 | 64.97 | 63.92 | 64.30 | 2,140,375 | -0.09(-0.14%) |
Apr 13, 2023 | 63.88 | 64.54 | 63.71 | 64.39 | 2,721,404 | +0.31(+0.49%) |
Apr 12, 2023 | 64.08 | 64.59 | 63.64 | 64.08 | 2,377,767 | +0.26(+0.41%) |
Apr 11, 2023 | 63.13 | 64.09 | 63.01 | 63.82 | 1,944,820 | +0.72(+1.14%) |
Apr 10, 2023 | 62.46 | 63.11 | 62.21 | 63.10 | 1,837,870 | +0.40(+0.63%) |
Apr 06, 2023 | 62.75 | 62.93 | 62.27 | 62.70 | 2,425,644 | +0.10(+0.16%) |
Apr 05, 2023 | 61.65 | 62.87 | 61.26 | 62.60 | 2,296,113 | +0.53(+0.86%) |
Apr 04, 2023 | 63.22 | 63.22 | 61.63 | 62.07 | 1,972,190 | -0.73(-1.16%) |
Apr 03, 2023 | 62.59 | 63.30 | 62.23 | 62.80 | 2,530,167 | +0.14(+0.22%) |
Mar 31, 2023 | 62.65 | 62.81 | 62.16 | 62.66 | 2,790,195 | +0.22(+0.36%) |
Mar 30, 2023 | 62.81 | 62.92 | 62.07 | 62.44 | 1,961,493 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.62 | 61.88 | 62.44 | 1,732,701 | +0.71(+1.15%) |
Mar 28, 2023 | 61.44 | 61.79 | 61.14 | 61.73 | 1,716,588 | +0.44(+0.71%) |
Mar 27, 2023 | 61.92 | 62.25 | 61.12 | 61.29 | 2,389,960 | +0.22(+0.37%) |
Mar 24, 2023 | 59.98 | 61.18 | 59.53 | 61.07 | 2,227,998 | +0.34(+0.56%) |
Mar 23, 2023 | 61.01 | 61.69 | 60.38 | 60.73 | 2,258,963 | -0.58(-0.95%) |
Mar 22, 2023 | 62.94 | 63.10 | 61.30 | 61.31 | 2,075,883 | -1.52(-2.43%) |
Mar 21, 2023 | 62.82 | 63.28 | 62.61 | 62.84 | 2,997,974 | +1.28(+2.08%) |
Mar 20, 2023 | 59.98 | 61.95 | 59.41 | 61.55 | 3,218,068 | +2.03(+3.41%) |
Mar 17, 2023 | 60.43 | 60.43 | 58.94 | 59.52 | 7,581,778 | -1.16(-1.90%) |
Mar 16, 2023 | 58.90 | 61.03 | 58.58 | 60.68 | 3,175,395 | +1.20(+2.02%) |
Mar 15, 2023 | 59.59 | 59.88 | 58.47 | 59.48 | 3,625,189 | -1.83(-2.98%) |
Mar 14, 2023 | 61.60 | 62.23 | 60.78 | 61.30 | 3,472,801 | +0.93(+1.54%) |
Mar 13, 2023 | 60.84 | 61.83 | 59.92 | 60.37 | 5,285,144 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.90 | 62.18 | 3,722,181 | -0.79(-1.25%) |
Mar 09, 2023 | 64.32 | 64.58 | 62.67 | 62.97 | 3,328,168 | -1.24(-1.94%) |
Mar 08, 2023 | 65.22 | 65.27 | 63.65 | 64.21 | 2,401,367 | -0.91(-1.40%) |
Mar 07, 2023 | 66.37 | 66.40 | 64.83 | 65.13 | 1,932,140 | -1.13(-1.70%) |
Mar 06, 2023 | 66.40 | 66.81 | 66.18 | 66.25 | 2,210,520 | -0.21(-0.32%) |
Mar 03, 2023 | 65.35 | 66.62 | 65.26 | 66.47 | 1,905,267 | +0.85(+1.30%) |
Mar 02, 2023 | 65.85 | 66.03 | 64.83 | 65.61 | 2,043,074 | -0.54(-0.82%) |