Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 70.19 | 70.50 | 70.14 | 70.41 | 5,081,426 | +0.23(+0.33%) |
May 30, 2023 | 69.94 | 70.18 | 69.90 | 70.18 | 3,664,934 | +0.46(+0.66%) |
May 26, 2023 | 69.56 | 69.73 | 69.47 | 69.72 | 3,924,466 | +0.09(+0.12%) |
May 25, 2023 | 69.85 | 69.88 | 69.60 | 69.63 | 4,162,139 | -0.26(-0.37%) |
May 24, 2023 | 70.12 | 70.14 | 69.87 | 69.89 | 4,403,712 | -0.19(-0.28%) |
May 23, 2023 | 69.95 | 70.16 | 69.87 | 70.08 | 4,731,477 | +0.05(+0.07%) |
May 22, 2023 | 70.09 | 70.25 | 70.00 | 70.03 | 5,492,744 | -0.02(-0.03%) |
May 19, 2023 | 70.10 | 70.31 | 70.00 | 70.05 | 4,322,723 | -0.19(-0.27%) |
May 18, 2023 | 70.38 | 70.38 | 70.21 | 70.25 | 3,661,893 | -0.29(-0.41%) |
May 17, 2023 | 70.74 | 70.75 | 70.49 | 70.54 | 4,750,560 | -0.13(-0.18%) |
May 16, 2023 | 70.63 | 70.68 | 70.53 | 70.66 | 3,961,198 | -0.17(-0.24%) |
May 15, 2023 | 70.87 | 70.88 | 70.79 | 70.83 | 3,390,763 | -0.18(-0.26%) |
May 12, 2023 | 71.34 | 71.39 | 71.01 | 71.02 | 3,081,535 | -0.38(-0.53%) |
May 11, 2023 | 71.51 | 71.57 | 71.35 | 71.39 | 4,923,425 | +0.23(+0.33%) |
May 10, 2023 | 71.03 | 71.22 | 71.00 | 71.16 | 5,489,482 | +0.43(+0.61%) |
May 09, 2023 | 70.79 | 70.85 | 70.76 | 70.73 | 3,970,821 | -0.08(-0.11%) |
May 08, 2023 | 70.85 | 70.96 | 70.78 | 70.81 | 10,265,612 | -0.34(-0.47%) |
May 05, 2023 | 71.15 | 71.21 | 71.02 | 71.14 | 3,260,693 | -0.26(-0.36%) |
May 04, 2023 | 71.26 | 71.70 | 71.24 | 71.40 | 11,967,568 | -0.10(-0.13%) |
May 03, 2023 | 71.35 | 71.51 | 71.21 | 71.50 | 4,362,907 | +0.30(+0.42%) |
May 02, 2023 | 70.69 | 71.21 | 70.67 | 71.20 | 5,005,498 | +0.69(+0.98%) |
May 01, 2023 | 70.95 | 71.01 | 70.43 | 70.51 | 4,725,574 | -0.73(-1.03%) |
Apr 28, 2023 | 71.19 | 71.26 | 71.05 | 71.24 | 4,647,744 | +0.39(+0.56%) |
Apr 27, 2023 | 70.98 | 71.00 | 70.81 | 70.84 | 3,201,454 | -0.31(-0.43%) |
Apr 26, 2023 | 71.36 | 71.43 | 71.06 | 71.15 | 6,052,187 | -0.25(-0.35%) |
Apr 25, 2023 | 71.22 | 71.44 | 71.22 | 71.40 | 3,648,086 | +0.46(+0.65%) |
Apr 24, 2023 | 70.80 | 70.97 | 70.80 | 70.94 | 3,112,450 | +0.28(+0.39%) |
Apr 21, 2023 | 70.90 | 70.94 | 70.61 | 70.66 | 3,506,092 | -0.12(-0.18%) |
Apr 20, 2023 | 70.68 | 70.79 | 70.67 | 70.79 | 3,749,409 | +0.31(+0.44%) |
Apr 19, 2023 | 70.48 | 70.51 | 70.34 | 70.48 | 4,794,733 | -0.10(-0.14%) |
Apr 18, 2023 | 70.50 | 70.67 | 70.49 | 70.58 | 3,884,677 | +0.11(+0.15%) |
Apr 17, 2023 | 70.63 | 70.66 | 70.45 | 70.47 | 5,288,445 | -0.38(-0.54%) |
Apr 14, 2023 | 70.92 | 70.97 | 70.79 | 70.85 | 4,523,186 | -0.32(-0.45%) |
Apr 13, 2023 | 71.36 | 71.44 | 71.11 | 71.17 | 5,212,619 | -0.04(-0.05%) |
Apr 12, 2023 | 71.41 | 71.41 | 71.01 | 71.21 | 4,300,437 | +0.08(+0.11%) |
Apr 11, 2023 | 71.18 | 71.19 | 70.98 | 71.13 | 4,577,180 | +0.03(+0.04%) |
Apr 10, 2023 | 71.19 | 71.21 | 70.98 | 71.10 | 4,393,040 | -0.48(-0.67%) |
Apr 06, 2023 | 71.65 | 71.74 | 71.57 | 71.59 | 4,556,455 | -0.02(-0.03%) |
Apr 05, 2023 | 71.59 | 72.03 | 71.53 | 71.60 | 4,519,687 | +0.19(+0.27%) |
Apr 04, 2023 | 70.93 | 71.47 | 70.89 | 71.41 | 4,291,294 | +0.29(+0.41%) |
Apr 03, 2023 | 70.76 | 71.15 | 70.70 | 71.12 | 5,559,386 | +0.30(+0.42%) |
Mar 31, 2023 | 70.59 | 70.86 | 70.48 | 70.82 | 4,742,496 | +0.36(+0.52%) |
Mar 30, 2023 | 70.33 | 70.53 | 70.33 | 70.46 | 3,606,219 | +0.10(+0.14%) |
Mar 29, 2023 | 70.18 | 70.43 | 70.17 | 70.36 | 4,410,938 | +0.08(+0.11%) |
Mar 28, 2023 | 70.28 | 70.38 | 70.22 | 70.29 | 3,620,871 | -0.12(-0.18%) |
Mar 27, 2023 | 70.60 | 70.73 | 70.41 | 70.41 | 6,014,785 | -0.74(-1.04%) |
Mar 24, 2023 | 71.22 | 71.39 | 71.01 | 71.15 | 4,835,159 | +0.14(+0.20%) |
Mar 23, 2023 | 70.79 | 71.09 | 70.68 | 71.01 | 5,621,089 | +0.16(+0.23%) |
Mar 22, 2023 | 70.22 | 70.91 | 70.09 | 70.84 | 5,441,908 | +0.62(+0.89%) |
Mar 21, 2023 | 70.22 | 70.38 | 70.15 | 70.22 | 4,167,459 | -0.19(-0.27%) |
Mar 20, 2023 | 70.78 | 70.83 | 70.37 | 70.41 | 7,218,458 | -0.31(-0.43%) |
Mar 17, 2023 | 70.50 | 70.91 | 70.50 | 70.72 | 4,537,513 | +0.51(+0.72%) |
Mar 16, 2023 | 70.82 | 70.87 | 70.10 | 70.21 | 7,260,947 | -0.34(-0.48%) |
Mar 15, 2023 | 70.61 | 70.84 | 70.23 | 70.54 | 6,960,093 | +0.72(+1.03%) |
Mar 14, 2023 | 70.03 | 70.21 | 69.70 | 69.83 | 5,663,076 | -0.44(-0.63%) |
Mar 13, 2023 | 70.34 | 70.81 | 70.07 | 70.27 | 7,579,269 | +0.56(+0.80%) |
Mar 10, 2023 | 69.56 | 69.86 | 69.46 | 69.71 | 4,982,423 | +0.83(+1.20%) |
Mar 09, 2023 | 68.74 | 69.03 | 68.70 | 68.89 | 4,793,016 | +0.23(+0.34%) |
Mar 08, 2023 | 68.86 | 68.97 | 68.54 | 68.66 | 4,976,968 | -0.06(-0.08%) |
Mar 07, 2023 | 68.90 | 68.92 | 68.60 | 68.71 | 4,433,752 | -0.08(-0.11%) |
Mar 06, 2023 | 69.10 | 69.10 | 68.78 | 68.79 | 4,731,990 | -0.16(-0.24%) |
Mar 03, 2023 | 68.76 | 68.95 | 68.61 | 68.95 | 4,178,951 | +0.53(+0.77%) |
Mar 02, 2023 | 68.31 | 68.44 | 68.27 | 68.42 | 5,177,459 | -0.14(-0.21%) |