Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.86 | 68.00 | 66.29 | 67.37 | 4,610,293 | +0.15(+0.23%) |
May 30, 2023 | 67.17 | 67.63 | 66.64 | 67.22 | 1,208,029 | +0.11(+0.16%) |
May 26, 2023 | 67.03 | 67.55 | 66.52 | 67.11 | 1,414,076 | +0.03(+0.04%) |
May 25, 2023 | 67.76 | 67.96 | 66.70 | 67.08 | 2,285,531 | -1.06(-1.56%) |
May 24, 2023 | 69.41 | 69.43 | 68.09 | 68.14 | 1,628,457 | -1.30(-1.87%) |
May 23, 2023 | 69.43 | 70.33 | 69.36 | 69.44 | 1,869,617 | +0.15(+0.21%) |
May 22, 2023 | 69.54 | 69.96 | 68.69 | 69.30 | 1,589,905 | -0.30(-0.44%) |
May 19, 2023 | 70.28 | 70.35 | 69.20 | 69.60 | 3,377,109 | -0.15(-0.21%) |
May 18, 2023 | 68.82 | 69.87 | 68.27 | 69.75 | 1,408,156 | +1.07(+1.55%) |
May 17, 2023 | 68.52 | 69.27 | 67.92 | 68.68 | 2,346,060 | +0.73(+1.08%) |
May 16, 2023 | 68.59 | 68.64 | 67.71 | 67.95 | 1,332,091 | -0.65(-0.95%) |
May 15, 2023 | 68.12 | 68.64 | 67.71 | 68.60 | 1,331,498 | +0.67(+0.99%) |
May 12, 2023 | 68.63 | 68.98 | 67.34 | 67.93 | 1,241,586 | -0.34(-0.50%) |
May 11, 2023 | 67.76 | 68.29 | 67.60 | 68.27 | 1,121,725 | -0.01(-0.01%) |
May 10, 2023 | 69.04 | 69.24 | 67.84 | 68.28 | 1,207,867 | -0.56(-0.81%) |
May 09, 2023 | 68.45 | 69.44 | 68.33 | 68.84 | 1,340,586 | +0.01(+0.01%) |
May 08, 2023 | 68.64 | 69.01 | 68.24 | 68.83 | 1,467,002 | +0.69(+1.02%) |
May 05, 2023 | 67.80 | 68.88 | 67.46 | 68.13 | 1,489,341 | +1.48(+2.21%) |
May 04, 2023 | 67.17 | 67.45 | 65.52 | 66.66 | 2,357,238 | -1.09(-1.62%) |
May 03, 2023 | 69.45 | 69.51 | 67.73 | 67.75 | 1,780,400 | -1.14(-1.66%) |
May 02, 2023 | 69.31 | 69.31 | 67.12 | 68.90 | 1,851,987 | -0.75(-1.08%) |
May 01, 2023 | 69.23 | 70.35 | 69.07 | 69.65 | 1,746,733 | +0.28(+0.41%) |
Apr 28, 2023 | 67.99 | 69.68 | 67.99 | 69.37 | 1,778,015 | +1.06(+1.54%) |
Apr 27, 2023 | 67.19 | 68.47 | 67.12 | 68.31 | 1,828,231 | +1.41(+2.10%) |
Apr 26, 2023 | 67.13 | 68.04 | 66.53 | 66.90 | 1,671,444 | -0.61(-0.90%) |
Apr 25, 2023 | 67.64 | 68.17 | 67.34 | 67.51 | 1,463,947 | -0.77(-1.13%) |
Apr 24, 2023 | 67.96 | 68.58 | 67.90 | 68.28 | 1,062,472 | +0.33(+0.49%) |
Apr 21, 2023 | 68.51 | 68.55 | 67.20 | 67.95 | 1,592,753 | -0.88(-1.28%) |
Apr 20, 2023 | 68.99 | 69.30 | 68.46 | 68.83 | 1,371,131 | -0.25(-0.37%) |
Apr 19, 2023 | 68.71 | 69.47 | 68.47 | 69.08 | 2,110,719 | +0.67(+0.99%) |
Apr 18, 2023 | 67.96 | 68.55 | 67.64 | 68.41 | 1,475,600 | +0.61(+0.89%) |
Apr 17, 2023 | 66.42 | 68.04 | 65.85 | 67.80 | 2,568,953 | +1.32(+1.98%) |
Apr 14, 2023 | 67.42 | 68.69 | 65.48 | 66.48 | 3,675,889 | -2.73(-3.94%) |
Apr 13, 2023 | 68.50 | 69.36 | 68.13 | 69.21 | 1,797,796 | -0.01(-0.01%) |
Apr 12, 2023 | 69.04 | 69.64 | 68.72 | 69.22 | 1,372,738 | +0.24(+0.35%) |
Apr 11, 2023 | 68.75 | 69.75 | 68.51 | 68.97 | 1,665,960 | +0.44(+0.64%) |
Apr 10, 2023 | 68.20 | 68.80 | 68.06 | 68.54 | 1,477,561 | +0.27(+0.40%) |
Apr 06, 2023 | 67.97 | 68.65 | 67.74 | 68.26 | 1,321,797 | +0.60(+0.88%) |
Apr 05, 2023 | 66.73 | 68.00 | 66.73 | 67.67 | 1,685,468 | +0.19(+0.28%) |
Apr 04, 2023 | 69.30 | 69.47 | 66.66 | 67.48 | 1,714,907 | -1.04(-1.51%) |
Apr 03, 2023 | 67.99 | 69.09 | 67.99 | 68.52 | 1,548,186 | +0.42(+0.62%) |
Mar 31, 2023 | 68.07 | 68.22 | 67.48 | 68.10 | 1,849,428 | +0.77(+1.15%) |
Mar 30, 2023 | 68.17 | 68.22 | 66.85 | 67.32 | 2,235,007 | -0.66(-0.98%) |
Mar 29, 2023 | 68.08 | 68.16 | 66.83 | 67.99 | 2,111,597 | +2.52(+3.85%) |
Mar 28, 2023 | 65.04 | 65.69 | 65.04 | 65.47 | 1,225,360 | +0.22(+0.33%) |
Mar 27, 2023 | 65.93 | 66.19 | 65.12 | 65.25 | 1,622,873 | +0.64(+1.00%) |
Mar 24, 2023 | 63.47 | 64.66 | 63.09 | 64.61 | 2,200,965 | +0.32(+0.50%) |
Mar 23, 2023 | 65.46 | 65.68 | 63.43 | 64.28 | 2,756,777 | -1.34(-2.04%) |
Mar 22, 2023 | 67.90 | 68.20 | 65.58 | 65.62 | 2,294,450 | -2.34(-3.45%) |
Mar 21, 2023 | 67.07 | 68.26 | 66.85 | 67.97 | 3,062,080 | +2.46(+3.76%) |
Mar 20, 2023 | 64.97 | 66.19 | 64.84 | 65.51 | 3,659,620 | +1.29(+2.01%) |
Mar 17, 2023 | 65.72 | 66.34 | 63.94 | 64.22 | 18,732,090 | -2.83(-4.23%) |
Mar 16, 2023 | 63.43 | 67.08 | 62.86 | 67.05 | 4,598,821 | +3.21(+5.04%) |
Mar 15, 2023 | 64.38 | 64.94 | 62.78 | 63.84 | 3,341,722 | -2.83(-4.25%) |
Mar 14, 2023 | 67.33 | 67.41 | 65.95 | 66.67 | 4,419,434 | +1.20(+1.84%) |
Mar 13, 2023 | 67.14 | 67.27 | 64.98 | 65.47 | 4,648,799 | -3.13(-4.56%) |
Mar 10, 2023 | 69.71 | 70.41 | 68.33 | 68.59 | 2,507,643 | -1.84(-2.61%) |
Mar 09, 2023 | 72.24 | 72.24 | 70.00 | 70.43 | 1,813,571 | -1.54(-2.14%) |
Mar 08, 2023 | 73.69 | 73.97 | 71.29 | 71.97 | 2,353,019 | -1.50(-2.03%) |
Mar 07, 2023 | 76.06 | 76.06 | 73.44 | 73.47 | 1,728,106 | -2.48(-3.27%) |
Mar 06, 2023 | 75.81 | 76.61 | 75.66 | 75.95 | 2,008,240 | +0.21(+0.28%) |
Mar 03, 2023 | 75.18 | 75.81 | 74.60 | 75.74 | 1,468,519 | +0.57(+0.76%) |
Mar 02, 2023 | 75.19 | 75.38 | 74.39 | 75.17 | 1,758,479 | -0.18(-0.25%) |