Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.62 | 71.00 | 70.26 | 70.61 | 22,978,518 | +0.08(+0.11%) |
May 30, 2023 | 70.93 | 71.11 | 70.30 | 70.53 | 23,428,014 | -0.82(-1.14%) |
May 26, 2023 | 71.04 | 71.46 | 70.80 | 71.35 | 15,983,605 | +0.24(+0.34%) |
May 25, 2023 | 71.02 | 71.37 | 70.57 | 71.11 | 18,255,024 | -0.54(-0.76%) |
May 24, 2023 | 72.15 | 72.20 | 71.59 | 71.65 | 12,248,643 | -0.47(-0.65%) |
May 23, 2023 | 72.46 | 72.52 | 72.02 | 72.12 | 14,099,394 | -0.53(-0.74%) |
May 22, 2023 | 73.58 | 73.69 | 72.61 | 72.65 | 15,000,568 | -1.12(-1.51%) |
May 19, 2023 | 73.88 | 73.96 | 73.44 | 73.77 | 10,762,343 | +0.05(+0.07%) |
May 18, 2023 | 73.81 | 73.91 | 73.27 | 73.72 | 11,079,090 | -0.36(-0.49%) |
May 17, 2023 | 74.31 | 74.32 | 73.62 | 74.08 | 11,208,764 | -0.04(-0.05%) |
May 16, 2023 | 74.64 | 74.64 | 74.01 | 74.12 | 11,640,343 | -0.63(-0.84%) |
May 15, 2023 | 75.05 | 75.15 | 74.42 | 74.75 | 8,904,384 | -0.18(-0.25%) |
May 12, 2023 | 74.72 | 74.96 | 74.56 | 74.94 | 7,216,578 | +0.29(+0.39%) |
May 11, 2023 | 74.40 | 74.69 | 73.99 | 74.64 | 12,134,218 | +0.22(+0.30%) |
May 10, 2023 | 74.56 | 74.88 | 73.90 | 74.42 | 12,616,361 | -0.12(-0.16%) |
May 09, 2023 | 74.78 | 74.78 | 74.40 | 74.54 | 7,141,680 | -0.23(-0.31%) |
May 08, 2023 | 74.73 | 74.87 | 74.52 | 74.77 | 8,304,416 | -0.22(-0.30%) |
May 05, 2023 | 74.42 | 75.05 | 74.33 | 74.99 | 10,784,804 | +0.69(+0.93%) |
May 04, 2023 | 74.57 | 74.68 | 74.07 | 74.30 | 12,023,069 | -0.18(-0.25%) |
May 03, 2023 | 74.88 | 75.19 | 74.47 | 74.49 | 11,996,334 | -0.61(-0.82%) |
May 02, 2023 | 75.24 | 75.28 | 74.34 | 75.10 | 19,693,634 | -0.20(-0.27%) |
May 01, 2023 | 75.12 | 75.62 | 75.10 | 75.31 | 11,177,275 | +0.06(+0.08%) |
Apr 28, 2023 | 75.04 | 75.39 | 74.86 | 75.25 | 10,042,167 | +0.40(+0.53%) |
Apr 27, 2023 | 74.06 | 74.92 | 74.01 | 74.85 | 11,616,749 | +0.83(+1.12%) |
Apr 26, 2023 | 74.26 | 74.54 | 73.98 | 74.02 | 9,034,646 | -0.58(-0.78%) |
Apr 25, 2023 | 74.68 | 75.18 | 74.52 | 74.61 | 12,534,120 | -0.10(-0.13%) |
Apr 24, 2023 | 74.40 | 74.75 | 74.40 | 74.70 | 8,976,767 | +0.30(+0.40%) |
Apr 21, 2023 | 74.36 | 74.79 | 74.24 | 74.40 | 10,735,002 | +0.53(+0.72%) |
Apr 20, 2023 | 73.43 | 76.95 | 73.39 | 73.87 | 7,703,171 | +0.17(+0.24%) |
Apr 19, 2023 | 73.83 | 73.91 | 73.47 | 73.69 | 6,466,875 | -0.05(-0.07%) |
Apr 18, 2023 | 73.51 | 73.81 | 73.27 | 73.74 | 7,443,936 | +0.22(+0.30%) |
Apr 17, 2023 | 73.20 | 73.52 | 73.11 | 73.52 | 9,965,643 | +0.47(+0.64%) |
Apr 14, 2023 | 73.32 | 73.64 | 72.85 | 73.05 | 9,045,875 | -0.47(-0.63%) |
Apr 13, 2023 | 73.14 | 73.56 | 72.80 | 73.52 | 14,796,491 | +0.41(+0.56%) |
Apr 12, 2023 | 73.43 | 73.67 | 73.01 | 73.11 | 10,688,969 | -0.33(-0.45%) |
Apr 11, 2023 | 73.36 | 73.64 | 73.30 | 73.44 | 13,321,466 | +0.21(+0.29%) |
Apr 10, 2023 | 72.97 | 73.25 | 72.53 | 73.23 | 9,698,027 | +0.00(+0.00%) |
Apr 06, 2023 | 73.10 | 73.35 | 72.79 | 73.23 | 8,867,952 | +0.06(+0.08%) |
Apr 05, 2023 | 73.03 | 73.49 | 73.03 | 73.17 | 12,771,646 | +0.34(+0.47%) |
Apr 04, 2023 | 72.94 | 73.26 | 72.67 | 72.83 | 7,484,798 | -0.15(-0.20%) |
Apr 03, 2023 | 72.64 | 73.13 | 72.37 | 72.97 | 9,887,673 | +0.38(+0.52%) |
Mar 31, 2023 | 72.38 | 72.62 | 72.26 | 72.59 | 10,640,009 | +0.58(+0.81%) |
Mar 30, 2023 | 71.99 | 72.20 | 71.79 | 72.01 | 11,050,706 | +0.20(+0.28%) |
Mar 29, 2023 | 71.81 | 71.89 | 71.62 | 71.81 | 9,759,776 | +0.40(+0.56%) |
Mar 28, 2023 | 71.39 | 71.80 | 71.31 | 71.41 | 11,931,242 | +0.13(+0.18%) |
Mar 27, 2023 | 71.15 | 71.60 | 71.14 | 71.28 | 11,182,097 | +0.38(+0.53%) |
Mar 24, 2023 | 69.90 | 70.97 | 69.83 | 70.90 | 12,712,519 | +1.19(+1.70%) |
Mar 23, 2023 | 70.18 | 70.43 | 69.46 | 69.72 | 12,514,700 | -0.27(-0.39%) |
Mar 22, 2023 | 70.77 | 71.07 | 69.98 | 69.99 | 12,290,224 | -0.65(-0.92%) |
Mar 21, 2023 | 70.81 | 70.96 | 70.15 | 70.64 | 12,861,939 | -0.06(-0.08%) |
Mar 20, 2023 | 70.00 | 70.77 | 69.97 | 70.70 | 14,542,949 | +0.97(+1.39%) |
Mar 17, 2023 | 70.15 | 70.27 | 69.42 | 69.73 | 13,736,645 | -0.51(-0.73%) |
Mar 16, 2023 | 70.15 | 70.31 | 69.75 | 70.25 | 16,248,051 | +0.05(+0.07%) |
Mar 15, 2023 | 69.29 | 70.28 | 69.13 | 70.20 | 22,168,810 | +0.45(+0.65%) |
Mar 14, 2023 | 69.32 | 69.78 | 69.07 | 69.74 | 19,791,550 | +0.63(+0.91%) |
Mar 13, 2023 | 68.70 | 70.18 | 68.66 | 69.11 | 30,848,198 | +0.35(+0.51%) |
Mar 10, 2023 | 69.24 | 69.51 | 68.51 | 68.77 | 19,674,790 | -0.34(-0.49%) |
Mar 09, 2023 | 70.02 | 70.14 | 68.90 | 69.10 | 16,144,787 | -0.65(-0.93%) |
Mar 08, 2023 | 69.57 | 69.83 | 69.33 | 69.75 | 11,551,565 | +0.12(+0.17%) |
Mar 07, 2023 | 70.34 | 70.57 | 69.52 | 69.64 | 10,402,221 | -0.70(-0.99%) |
Mar 06, 2023 | 69.96 | 70.44 | 69.93 | 70.33 | 8,640,809 | +0.18(+0.26%) |
Mar 03, 2023 | 70.09 | 70.21 | 69.50 | 70.15 | 12,806,363 | +0.06(+0.08%) |
Mar 02, 2023 | 69.15 | 70.23 | 69.09 | 70.09 | 10,212,564 | +0.95(+1.37%) |