Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.56 | 68.66 | 68.01 | 68.54 | 33,773,528 | -0.72(-1.04%) |
May 30, 2023 | 69.75 | 69.77 | 69.06 | 69.26 | 14,532,284 | -0.71(-1.01%) |
May 26, 2023 | 69.59 | 70.02 | 69.57 | 69.96 | 11,537,873 | +0.68(+0.98%) |
May 25, 2023 | 69.35 | 69.41 | 69.00 | 69.28 | 17,934,782 | -0.10(-0.14%) |
May 24, 2023 | 69.72 | 69.74 | 69.34 | 69.38 | 22,583,590 | -1.03(-1.46%) |
May 23, 2023 | 70.84 | 70.94 | 70.38 | 70.41 | 21,196,732 | -1.05(-1.47%) |
May 22, 2023 | 71.34 | 71.59 | 71.33 | 71.46 | 12,499,220 | +0.02(+0.03%) |
May 19, 2023 | 71.33 | 71.61 | 71.25 | 71.44 | 16,468,038 | +0.42(+0.59%) |
May 18, 2023 | 70.96 | 71.05 | 70.63 | 71.02 | 10,988,523 | -0.11(-0.15%) |
May 17, 2023 | 70.89 | 71.18 | 70.62 | 71.13 | 22,520,684 | +0.33(+0.47%) |
May 16, 2023 | 71.11 | 71.22 | 70.77 | 70.80 | 13,750,491 | -0.68(-0.95%) |
May 15, 2023 | 71.15 | 71.48 | 71.07 | 71.48 | 10,909,237 | +0.54(+0.77%) |
May 12, 2023 | 71.15 | 71.20 | 70.67 | 70.93 | 16,315,425 | -0.13(-0.18%) |
May 11, 2023 | 70.83 | 71.06 | 70.53 | 71.06 | 15,472,586 | -0.17(-0.25%) |
May 10, 2023 | 71.46 | 71.47 | 70.79 | 71.23 | 14,445,553 | -0.15(-0.20%) |
May 09, 2023 | 71.08 | 71.48 | 71.04 | 71.38 | 15,295,152 | -0.29(-0.41%) |
May 08, 2023 | 71.80 | 71.82 | 71.54 | 71.67 | 7,767,548 | +0.02(+0.03%) |
May 05, 2023 | 70.96 | 71.76 | 70.91 | 71.65 | 11,442,126 | +1.04(+1.47%) |
May 04, 2023 | 70.56 | 70.87 | 70.37 | 70.61 | 17,952,762 | -0.15(-0.21%) |
May 03, 2023 | 70.84 | 71.33 | 70.75 | 70.76 | 14,412,076 | +0.18(+0.26%) |
May 02, 2023 | 70.63 | 70.64 | 70.15 | 70.57 | 13,308,667 | -0.72(-1.01%) |
May 01, 2023 | 71.47 | 71.66 | 71.27 | 71.29 | 25,261,626 | -0.11(-0.15%) |
Apr 28, 2023 | 70.83 | 71.41 | 70.81 | 71.40 | 17,463,674 | -0.03(-0.04%) |
Apr 27, 2023 | 70.91 | 71.44 | 70.76 | 71.43 | 14,956,906 | +0.88(+1.25%) |
Apr 26, 2023 | 71.03 | 71.03 | 70.46 | 70.55 | 17,454,630 | -0.05(-0.07%) |
Apr 25, 2023 | 71.26 | 71.30 | 70.58 | 70.59 | 12,973,588 | -1.00(-1.40%) |
Apr 24, 2023 | 71.41 | 71.62 | 71.39 | 71.59 | 13,264,592 | +0.18(+0.26%) |
Apr 21, 2023 | 71.14 | 71.45 | 70.83 | 71.41 | 14,490,114 | +0.36(+0.51%) |
Apr 20, 2023 | 70.89 | 71.22 | 70.87 | 71.05 | 12,866,734 | +0.00(+0.00%) |
Apr 19, 2023 | 70.91 | 71.13 | 70.89 | 71.05 | 9,115,764 | -0.22(-0.31%) |
Apr 18, 2023 | 71.24 | 71.33 | 71.08 | 71.27 | 14,181,218 | +0.39(+0.55%) |
Apr 17, 2023 | 70.82 | 70.91 | 70.55 | 70.89 | 17,862,642 | -0.13(-0.18%) |
Apr 14, 2023 | 71.27 | 71.47 | 70.74 | 71.01 | 14,654,258 | -0.29(-0.41%) |
Apr 13, 2023 | 70.98 | 71.36 | 70.91 | 71.30 | 12,613,504 | +0.90(+1.28%) |
Apr 12, 2023 | 70.58 | 70.74 | 70.19 | 70.40 | 13,923,328 | +0.45(+0.64%) |
Apr 11, 2023 | 69.88 | 70.07 | 69.82 | 69.95 | 11,614,474 | +0.23(+0.33%) |
Apr 10, 2023 | 69.33 | 69.73 | 69.22 | 69.72 | 13,253,837 | -0.05(-0.07%) |
Apr 06, 2023 | 69.45 | 69.95 | 69.36 | 69.77 | 14,084,816 | +0.33(+0.47%) |
Apr 05, 2023 | 69.56 | 69.75 | 69.21 | 69.44 | 16,821,444 | -0.48(-0.69%) |
Apr 04, 2023 | 69.92 | 70.14 | 69.72 | 69.92 | 15,842,567 | +0.01(+0.01%) |
Apr 03, 2023 | 69.53 | 69.93 | 69.43 | 69.92 | 21,402,784 | +0.55(+0.80%) |
Mar 31, 2023 | 69.20 | 69.52 | 69.20 | 69.36 | 29,420,196 | +0.35(+0.51%) |
Mar 30, 2023 | 69.00 | 69.11 | 68.84 | 69.01 | 22,288,414 | +0.80(+1.17%) |
Mar 29, 2023 | 68.06 | 68.28 | 67.94 | 68.22 | 30,025,110 | +0.81(+1.21%) |
Mar 28, 2023 | 67.34 | 67.55 | 67.23 | 67.40 | 20,956,746 | +0.03(+0.04%) |
Mar 27, 2023 | 67.15 | 67.43 | 67.00 | 67.37 | 23,993,148 | +0.63(+0.94%) |
Mar 24, 2023 | 66.47 | 66.78 | 66.08 | 66.74 | 28,746,208 | -0.20(-0.30%) |
Mar 23, 2023 | 67.53 | 67.93 | 66.64 | 66.95 | 23,881,636 | +0.01(+0.01%) |
Mar 22, 2023 | 67.28 | 68.10 | 66.90 | 66.94 | 16,784,236 | -0.23(-0.35%) |
Mar 21, 2023 | 67.14 | 67.24 | 66.78 | 67.17 | 17,291,684 | +1.00(+1.51%) |
Mar 20, 2023 | 65.88 | 66.39 | 65.76 | 66.17 | 24,881,806 | +1.02(+1.56%) |
Mar 17, 2023 | 65.35 | 65.49 | 64.90 | 65.15 | 24,678,504 | -0.79(-1.19%) |
Mar 16, 2023 | 64.60 | 65.94 | 64.54 | 65.94 | 34,461,812 | +1.01(+1.55%) |
Mar 15, 2023 | 64.52 | 65.02 | 64.08 | 64.93 | 39,205,052 | -2.08(-3.10%) |
Mar 14, 2023 | 66.81 | 67.02 | 66.49 | 67.01 | 18,615,556 | +0.88(+1.33%) |
Mar 13, 2023 | 65.88 | 66.67 | 65.76 | 66.12 | 27,845,162 | -0.46(-0.68%) |
Mar 10, 2023 | 67.32 | 67.47 | 66.51 | 66.58 | 32,689,982 | -0.72(-1.07%) |
Mar 09, 2023 | 67.92 | 68.15 | 67.18 | 67.30 | 27,235,270 | -0.49(-0.73%) |
Mar 08, 2023 | 67.64 | 67.99 | 67.47 | 67.79 | 21,669,892 | +0.37(+0.55%) |
Mar 07, 2023 | 68.47 | 68.52 | 67.35 | 67.42 | 27,138,512 | -1.14(-1.67%) |
Mar 06, 2023 | 68.59 | 68.86 | 68.49 | 68.57 | 22,982,950 | -0.17(-0.25%) |
Mar 03, 2023 | 68.13 | 68.78 | 67.94 | 68.74 | 24,399,462 | +0.99(+1.46%) |
Mar 02, 2023 | 67.14 | 67.81 | 67.12 | 67.75 | 21,179,026 | +0.14(+0.20%) |