Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.23 | 65.33 | 64.03 | 65.03 | 2,234,313 | +0.67(+1.03%) |
May 30, 2023 | 64.11 | 64.67 | 64.03 | 64.36 | 807,027 | +0.52(+0.81%) |
May 26, 2023 | 63.19 | 64.04 | 62.79 | 63.85 | 701,236 | +0.76(+1.20%) |
May 25, 2023 | 63.56 | 63.78 | 62.59 | 63.09 | 914,874 | -0.55(-0.87%) |
May 24, 2023 | 64.75 | 64.91 | 63.61 | 63.64 | 670,262 | -1.30(-2.01%) |
May 23, 2023 | 64.97 | 65.45 | 64.67 | 64.94 | 1,402,480 | +0.01(+0.01%) |
May 22, 2023 | 64.79 | 65.23 | 64.24 | 64.93 | 1,068,223 | +0.50(+0.77%) |
May 19, 2023 | 64.82 | 65.23 | 64.14 | 64.44 | 1,213,121 | +0.13(+0.20%) |
May 18, 2023 | 65.09 | 65.22 | 63.90 | 64.30 | 1,484,019 | -1.07(-1.63%) |
May 17, 2023 | 65.25 | 65.84 | 64.92 | 65.37 | 1,290,093 | +0.25(+0.39%) |
May 16, 2023 | 66.56 | 66.67 | 65.10 | 65.12 | 1,445,870 | -1.58(-2.38%) |
May 15, 2023 | 67.15 | 67.45 | 66.58 | 66.70 | 652,054 | -0.40(-0.60%) |
May 12, 2023 | 67.31 | 67.56 | 66.69 | 67.11 | 585,782 | -0.15(-0.22%) |
May 11, 2023 | 67.79 | 68.07 | 66.96 | 67.26 | 612,326 | -0.81(-1.18%) |
May 10, 2023 | 68.20 | 68.35 | 67.45 | 68.06 | 549,659 | +0.30(+0.44%) |
May 09, 2023 | 68.32 | 68.49 | 67.45 | 67.76 | 768,992 | -0.86(-1.26%) |
May 08, 2023 | 68.45 | 69.00 | 68.16 | 68.63 | 664,546 | -0.04(-0.05%) |
May 05, 2023 | 67.95 | 68.78 | 67.95 | 68.66 | 868,357 | +0.97(+1.43%) |
May 04, 2023 | 67.12 | 68.14 | 66.76 | 67.70 | 804,728 | +0.55(+0.82%) |
May 03, 2023 | 68.11 | 68.49 | 67.13 | 67.15 | 830,731 | -0.80(-1.17%) |
May 02, 2023 | 69.02 | 69.18 | 67.42 | 67.94 | 1,108,210 | -1.27(-1.83%) |
May 01, 2023 | 69.21 | 70.00 | 69.14 | 69.21 | 1,018,066 | -0.36(-0.51%) |
Apr 28, 2023 | 69.44 | 69.79 | 68.38 | 69.56 | 1,156,463 | +0.68(+0.99%) |
Apr 27, 2023 | 67.38 | 69.18 | 67.31 | 68.88 | 1,118,899 | +1.46(+2.17%) |
Apr 26, 2023 | 68.89 | 69.25 | 67.25 | 67.42 | 1,166,714 | -1.58(-2.28%) |
Apr 25, 2023 | 68.44 | 69.40 | 68.25 | 68.99 | 1,418,320 | +0.51(+0.74%) |
Apr 24, 2023 | 68.53 | 68.80 | 67.78 | 68.49 | 946,483 | -0.05(-0.07%) |
Apr 21, 2023 | 68.20 | 68.92 | 67.83 | 68.53 | 1,161,889 | +0.49(+0.72%) |
Apr 20, 2023 | 67.55 | 68.33 | 67.37 | 68.05 | 1,009,286 | +0.17(+0.25%) |
Apr 19, 2023 | 67.13 | 67.91 | 66.94 | 67.88 | 1,168,406 | +0.20(+0.29%) |
Apr 18, 2023 | 67.89 | 68.02 | 67.14 | 67.68 | 1,019,697 | -0.37(-0.54%) |
Apr 17, 2023 | 67.05 | 68.05 | 66.86 | 68.05 | 1,089,483 | +1.19(+1.78%) |
Apr 14, 2023 | 68.05 | 68.43 | 66.31 | 66.85 | 1,403,601 | -0.97(-1.42%) |
Apr 13, 2023 | 67.88 | 68.27 | 67.17 | 67.82 | 1,129,064 | -0.33(-0.48%) |
Apr 12, 2023 | 69.57 | 69.79 | 67.85 | 68.15 | 1,376,598 | -0.94(-1.36%) |
Apr 11, 2023 | 69.94 | 69.95 | 68.92 | 69.09 | 1,316,637 | -0.86(-1.23%) |
Apr 10, 2023 | 69.24 | 69.96 | 68.83 | 69.95 | 1,053,542 | +0.71(+1.03%) |
Apr 06, 2023 | 70.19 | 70.44 | 68.57 | 69.24 | 1,313,576 | -0.58(-0.83%) |
Apr 05, 2023 | 70.52 | 70.89 | 69.72 | 69.82 | 1,532,053 | -0.97(-1.36%) |
Apr 04, 2023 | 71.50 | 71.55 | 70.59 | 70.78 | 1,330,635 | -0.72(-1.01%) |
Apr 03, 2023 | 72.52 | 73.17 | 71.08 | 71.50 | 1,967,892 | -1.11(-1.52%) |
Mar 31, 2023 | 72.61 | 72.83 | 72.10 | 72.61 | 2,628,745 | +0.33(+0.45%) |
Mar 30, 2023 | 72.98 | 73.16 | 71.85 | 72.28 | 1,253,532 | -0.04(-0.06%) |
Mar 29, 2023 | 71.66 | 72.34 | 71.56 | 72.32 | 1,193,310 | +1.17(+1.64%) |
Mar 28, 2023 | 71.09 | 71.66 | 70.78 | 71.16 | 1,501,960 | -0.32(-0.45%) |
Mar 27, 2023 | 71.69 | 72.35 | 71.29 | 71.48 | 1,736,997 | +0.04(+0.05%) |
Mar 24, 2023 | 69.35 | 71.49 | 69.17 | 71.44 | 806,497 | +1.90(+2.73%) |
Mar 23, 2023 | 69.91 | 71.09 | 69.24 | 69.55 | 760,783 | -0.18(-0.25%) |
Mar 22, 2023 | 71.68 | 71.89 | 69.66 | 69.72 | 829,952 | -2.19(-3.05%) |
Mar 21, 2023 | 73.41 | 73.50 | 71.25 | 71.92 | 1,045,301 | -1.04(-1.43%) |
Mar 20, 2023 | 72.08 | 73.17 | 71.94 | 72.96 | 878,269 | +1.16(+1.61%) |
Mar 17, 2023 | 72.44 | 72.44 | 71.32 | 71.81 | 1,853,377 | -0.88(-1.21%) |
Mar 16, 2023 | 72.64 | 73.10 | 71.90 | 72.68 | 798,160 | -0.48(-0.66%) |
Mar 15, 2023 | 72.92 | 73.57 | 71.87 | 73.16 | 894,967 | -0.26(-0.35%) |
Mar 14, 2023 | 74.14 | 74.70 | 72.70 | 73.42 | 1,240,818 | -0.06(-0.09%) |
Mar 13, 2023 | 71.94 | 74.44 | 71.71 | 73.49 | 1,554,884 | +1.07(+1.48%) |
Mar 10, 2023 | 73.68 | 74.05 | 72.18 | 72.42 | 1,385,631 | -1.05(-1.43%) |
Mar 09, 2023 | 74.10 | 74.57 | 73.17 | 73.47 | 594,648 | -0.84(-1.13%) |
Mar 08, 2023 | 74.27 | 74.27 | 73.89 | 74.31 | 738,406 | -0.03(-0.04%) |
Mar 07, 2023 | 75.31 | 75.65 | 73.83 | 74.34 | 549,591 | -1.20(-1.59%) |
Mar 06, 2023 | 76.23 | 76.46 | 75.19 | 75.54 | 689,669 | -0.64(-0.84%) |
Mar 03, 2023 | 75.74 | 76.36 | 75.48 | 76.18 | 681,954 | +0.80(+1.05%) |
Mar 02, 2023 | 74.39 | 75.58 | 73.94 | 75.38 | 664,085 | +1.16(+1.56%) |