Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.90 | 62.22 | 61.28 | 61.98 | 380,618 | -0.38(-0.61%) |
May 30, 2023 | 62.43 | 62.65 | 61.75 | 62.36 | 339,266 | -0.16(-0.26%) |
May 26, 2023 | 61.44 | 62.77 | 61.42 | 62.52 | 393,967 | +1.24(+2.02%) |
May 25, 2023 | 61.44 | 61.69 | 60.62 | 61.28 | 565,594 | -0.22(-0.36%) |
May 24, 2023 | 62.21 | 62.32 | 61.29 | 61.50 | 584,580 | -1.00(-1.60%) |
May 23, 2023 | 62.93 | 63.42 | 62.29 | 62.50 | 277,626 | -0.89(-1.40%) |
May 22, 2023 | 63.81 | 64.21 | 63.04 | 63.39 | 327,225 | -0.50(-0.78%) |
May 19, 2023 | 64.55 | 64.72 | 63.51 | 63.88 | 438,254 | -0.44(-0.68%) |
May 18, 2023 | 63.50 | 64.44 | 63.07 | 64.32 | 317,925 | +0.53(+0.83%) |
May 17, 2023 | 62.86 | 63.99 | 62.41 | 63.79 | 267,306 | +1.58(+2.53%) |
May 16, 2023 | 63.09 | 63.21 | 62.18 | 62.22 | 153,802 | -1.32(-2.07%) |
May 15, 2023 | 63.39 | 63.63 | 62.80 | 63.54 | 208,949 | +0.21(+0.33%) |
May 12, 2023 | 63.78 | 63.78 | 62.61 | 63.33 | 158,820 | -0.05(-0.08%) |
May 11, 2023 | 63.53 | 63.57 | 62.67 | 63.38 | 279,755 | -0.86(-1.34%) |
May 10, 2023 | 64.98 | 65.13 | 63.10 | 64.23 | 259,688 | -0.13(-0.20%) |
May 09, 2023 | 64.21 | 64.67 | 64.11 | 64.36 | 211,986 | -0.18(-0.28%) |
May 08, 2023 | 64.87 | 64.98 | 64.10 | 64.54 | 183,940 | -0.21(-0.32%) |
May 05, 2023 | 63.78 | 65.02 | 63.68 | 64.75 | 309,298 | +2.03(+3.24%) |
May 04, 2023 | 63.44 | 63.58 | 61.96 | 62.72 | 321,152 | -1.09(-1.70%) |
May 03, 2023 | 64.95 | 65.37 | 63.74 | 63.80 | 373,897 | -1.08(-1.66%) |
May 02, 2023 | 66.03 | 66.08 | 63.87 | 64.88 | 354,296 | -1.40(-2.11%) |
May 01, 2023 | 66.47 | 67.10 | 66.22 | 66.28 | 238,991 | -0.25(-0.37%) |
Apr 28, 2023 | 64.99 | 66.53 | 64.99 | 66.53 | 300,176 | +1.08(+1.65%) |
Apr 27, 2023 | 63.94 | 65.58 | 63.76 | 65.45 | 224,508 | +1.95(+3.08%) |
Apr 26, 2023 | 64.46 | 64.79 | 63.25 | 63.50 | 401,617 | -0.93(-1.44%) |
Apr 25, 2023 | 65.48 | 65.68 | 64.34 | 64.42 | 208,553 | -1.34(-2.03%) |
Apr 24, 2023 | 65.38 | 65.79 | 65.14 | 65.76 | 83,350 | +0.26(+0.40%) |
Apr 21, 2023 | 65.61 | 65.66 | 65.00 | 65.50 | 180,507 | +0.10(+0.15%) |
Apr 20, 2023 | 65.16 | 65.72 | 64.95 | 65.40 | 203,841 | -0.42(-0.64%) |
Apr 19, 2023 | 65.86 | 66.02 | 65.50 | 65.82 | 128,899 | -0.32(-0.48%) |
Apr 18, 2023 | 66.19 | 66.27 | 65.41 | 66.14 | 150,513 | -0.07(-0.11%) |
Apr 17, 2023 | 65.86 | 66.21 | 65.45 | 66.21 | 150,939 | +0.42(+0.64%) |
Apr 14, 2023 | 66.20 | 66.56 | 65.20 | 65.79 | 265,534 | -0.62(-0.93%) |
Apr 13, 2023 | 65.10 | 66.47 | 64.73 | 66.41 | 249,064 | +1.43(+2.19%) |
Apr 12, 2023 | 65.71 | 65.90 | 64.76 | 64.98 | 290,694 | -0.14(-0.21%) |
Apr 11, 2023 | 64.91 | 65.46 | 64.77 | 65.12 | 211,457 | +0.37(+0.57%) |
Apr 10, 2023 | 64.01 | 64.75 | 63.79 | 64.75 | 220,969 | +0.45(+0.70%) |
Apr 06, 2023 | 64.11 | 64.49 | 63.73 | 64.30 | 346,991 | -0.05(-0.08%) |
Apr 05, 2023 | 64.03 | 64.51 | 63.93 | 64.35 | 475,518 | +0.29(+0.45%) |
Apr 04, 2023 | 64.79 | 64.92 | 63.54 | 64.06 | 458,960 | -0.74(-1.14%) |
Apr 03, 2023 | 63.92 | 64.91 | 63.90 | 64.80 | 479,587 | +1.24(+1.95%) |
Mar 31, 2023 | 62.41 | 63.62 | 62.39 | 63.57 | 499,343 | +1.53(+2.46%) |
Mar 30, 2023 | 62.16 | 62.17 | 61.34 | 62.04 | 328,232 | +0.50(+0.81%) |
Mar 29, 2023 | 61.31 | 61.54 | 60.84 | 61.54 | 374,671 | +1.22(+2.02%) |
Mar 28, 2023 | 60.36 | 60.88 | 59.95 | 60.32 | 218,633 | -0.21(-0.35%) |
Mar 27, 2023 | 60.58 | 60.95 | 60.14 | 60.53 | 310,922 | +0.79(+1.32%) |
Mar 24, 2023 | 58.72 | 59.82 | 58.16 | 59.75 | 625,481 | +0.52(+0.88%) |
Mar 23, 2023 | 59.43 | 60.77 | 58.39 | 59.23 | 529,973 | +0.21(+0.35%) |
Mar 22, 2023 | 61.03 | 61.78 | 58.99 | 59.02 | 507,732 | -2.06(-3.38%) |
Mar 21, 2023 | 61.00 | 61.14 | 60.24 | 61.08 | 238,941 | +1.21(+2.02%) |
Mar 20, 2023 | 58.79 | 60.00 | 58.77 | 59.88 | 304,203 | +1.39(+2.37%) |
Mar 17, 2023 | 59.26 | 59.42 | 57.97 | 58.49 | 538,619 | -1.48(-2.46%) |
Mar 16, 2023 | 57.85 | 60.02 | 57.44 | 59.97 | 458,209 | +1.38(+2.35%) |
Mar 15, 2023 | 57.56 | 58.67 | 56.89 | 58.59 | 702,153 | -1.02(-1.71%) |
Mar 14, 2023 | 59.60 | 60.12 | 58.30 | 59.61 | 478,045 | +1.21(+2.07%) |
Mar 13, 2023 | 57.61 | 59.92 | 57.56 | 58.40 | 795,548 | -0.29(-0.49%) |
Mar 10, 2023 | 59.69 | 60.60 | 58.27 | 58.69 | 503,802 | -1.29(-2.14%) |
Mar 09, 2023 | 62.43 | 62.74 | 59.71 | 59.98 | 308,460 | -2.04(-3.30%) |
Mar 08, 2023 | 62.23 | 62.41 | 61.31 | 62.02 | 510,515 | -0.19(-0.30%) |
Mar 07, 2023 | 64.39 | 64.50 | 62.14 | 62.21 | 319,098 | -2.23(-3.47%) |
Mar 06, 2023 | 64.42 | 64.98 | 64.24 | 64.44 | 405,066 | +0.15(+0.23%) |
Mar 03, 2023 | 63.26 | 64.32 | 62.82 | 64.29 | 393,417 | +1.43(+2.27%) |
Mar 02, 2023 | 61.75 | 63.11 | 61.55 | 62.87 | 330,322 | +1.27(+2.06%) |