Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.18 | 63.41 | 62.39 | 62.89 | 876,981 | -0.42(-0.67%) |
May 30, 2023 | 64.32 | 64.79 | 63.07 | 63.31 | 877,732 | -1.01(-1.56%) |
May 26, 2023 | 64.27 | 64.74 | 63.85 | 64.32 | 542,787 | +0.21(+0.32%) |
May 25, 2023 | 64.10 | 64.91 | 63.59 | 64.11 | 702,034 | +0.23(+0.36%) |
May 24, 2023 | 63.54 | 64.15 | 62.85 | 63.89 | 831,572 | +0.09(+0.14%) |
May 23, 2023 | 64.84 | 64.88 | 63.23 | 63.80 | 1,094,857 | -1.42(-2.18%) |
May 22, 2023 | 65.95 | 66.16 | 64.97 | 65.22 | 1,676,929 | -0.69(-1.05%) |
May 19, 2023 | 66.68 | 67.01 | 65.61 | 65.91 | 629,117 | -0.77(-1.15%) |
May 18, 2023 | 65.71 | 66.69 | 65.42 | 66.68 | 704,550 | +0.93(+1.41%) |
May 17, 2023 | 65.57 | 66.80 | 65.39 | 65.75 | 1,154,241 | +0.61(+0.94%) |
May 16, 2023 | 67.12 | 67.25 | 65.11 | 65.14 | 946,246 | -2.35(-3.48%) |
May 15, 2023 | 67.60 | 67.76 | 67.11 | 67.49 | 732,525 | +0.07(+0.10%) |
May 12, 2023 | 67.60 | 68.15 | 67.40 | 67.42 | 509,968 | -0.25(-0.36%) |
May 11, 2023 | 68.37 | 68.89 | 67.25 | 67.67 | 1,135,931 | -1.29(-1.87%) |
May 10, 2023 | 70.26 | 70.59 | 68.01 | 68.96 | 908,062 | -1.06(-1.51%) |
May 09, 2023 | 69.12 | 70.53 | 68.76 | 70.01 | 1,027,277 | +0.66(+0.95%) |
May 08, 2023 | 70.05 | 70.55 | 68.43 | 69.35 | 870,013 | -0.32(-0.45%) |
May 05, 2023 | 69.05 | 70.04 | 68.14 | 69.67 | 1,112,638 | +2.58(+3.84%) |
May 04, 2023 | 68.80 | 68.80 | 67.04 | 67.09 | 977,468 | -1.99(-2.89%) |
May 03, 2023 | 70.15 | 70.34 | 69.04 | 69.09 | 925,577 | -1.06(-1.51%) |
May 02, 2023 | 70.34 | 70.44 | 68.35 | 70.14 | 1,069,376 | -0.20(-0.28%) |
May 01, 2023 | 69.03 | 70.42 | 68.84 | 70.34 | 1,409,236 | +1.86(+2.71%) |
Apr 28, 2023 | 67.49 | 68.86 | 67.34 | 68.48 | 883,158 | +0.80(+1.18%) |
Apr 27, 2023 | 66.72 | 68.00 | 65.88 | 67.69 | 1,638,875 | +1.32(+1.99%) |
Apr 26, 2023 | 66.31 | 67.35 | 65.72 | 66.36 | 1,542,338 | +1.00(+1.52%) |
Apr 25, 2023 | 66.12 | 66.31 | 65.28 | 65.37 | 1,314,555 | -1.11(-1.66%) |
Apr 24, 2023 | 67.40 | 67.99 | 66.42 | 66.47 | 1,107,741 | -0.80(-1.19%) |
Apr 21, 2023 | 67.10 | 67.42 | 66.49 | 67.27 | 801,675 | +0.59(+0.89%) |
Apr 20, 2023 | 66.60 | 67.03 | 66.06 | 66.68 | 959,657 | +0.56(+0.85%) |
Apr 19, 2023 | 65.36 | 66.61 | 65.23 | 66.12 | 1,305,253 | +0.63(+0.96%) |
Apr 18, 2023 | 65.68 | 66.46 | 65.45 | 65.48 | 1,180,105 | +0.41(+0.64%) |
Apr 17, 2023 | 64.73 | 65.54 | 64.73 | 65.07 | 1,156,842 | +0.64(+1.00%) |
Apr 14, 2023 | 63.81 | 64.58 | 63.56 | 64.43 | 803,140 | +0.44(+0.69%) |
Apr 13, 2023 | 63.37 | 64.22 | 62.90 | 63.98 | 568,596 | +1.28(+2.05%) |
Apr 12, 2023 | 64.19 | 64.19 | 62.56 | 62.70 | 1,063,470 | -0.97(-1.52%) |
Apr 11, 2023 | 62.98 | 63.93 | 62.85 | 63.67 | 571,774 | +0.81(+1.29%) |
Apr 10, 2023 | 61.65 | 62.96 | 61.65 | 62.86 | 594,838 | +0.82(+1.32%) |
Apr 06, 2023 | 61.77 | 62.15 | 61.03 | 62.04 | 523,863 | +0.30(+0.48%) |
Apr 05, 2023 | 62.46 | 62.73 | 61.36 | 61.74 | 572,877 | -1.24(-1.97%) |
Apr 04, 2023 | 63.83 | 63.83 | 62.06 | 62.99 | 616,852 | -0.56(-0.89%) |
Apr 03, 2023 | 63.37 | 63.85 | 62.72 | 63.55 | 588,955 | +0.28(+0.44%) |
Mar 31, 2023 | 62.19 | 63.38 | 61.97 | 63.27 | 807,633 | +1.68(+2.72%) |
Mar 30, 2023 | 61.92 | 62.37 | 61.42 | 61.60 | 469,355 | +0.11(+0.18%) |
Mar 29, 2023 | 60.94 | 61.55 | 60.87 | 61.49 | 551,606 | +1.11(+1.83%) |
Mar 28, 2023 | 59.93 | 60.87 | 59.93 | 60.38 | 647,424 | +0.27(+0.44%) |
Mar 27, 2023 | 60.43 | 60.57 | 59.52 | 60.12 | 728,642 | +0.49(+0.83%) |
Mar 24, 2023 | 58.48 | 59.85 | 57.57 | 59.62 | 995,324 | +0.45(+0.77%) |
Mar 23, 2023 | 59.94 | 61.00 | 58.64 | 59.17 | 1,005,127 | -0.35(-0.58%) |
Mar 22, 2023 | 61.00 | 61.21 | 59.50 | 59.51 | 1,087,814 | -1.60(-2.62%) |
Mar 21, 2023 | 61.19 | 61.78 | 60.98 | 61.11 | 1,287,189 | +1.01(+1.67%) |
Mar 20, 2023 | 59.65 | 60.48 | 59.30 | 60.11 | 1,110,016 | +0.91(+1.53%) |
Mar 17, 2023 | 58.98 | 59.66 | 58.43 | 59.20 | 938,749 | -0.14(-0.23%) |
Mar 16, 2023 | 57.55 | 59.69 | 57.55 | 59.34 | 952,678 | +0.99(+1.69%) |
Mar 15, 2023 | 57.99 | 58.46 | 56.98 | 58.35 | 1,079,089 | -1.12(-1.89%) |
Mar 14, 2023 | 59.08 | 60.07 | 58.91 | 59.47 | 1,045,329 | +1.49(+2.57%) |
Mar 13, 2023 | 59.05 | 59.13 | 57.31 | 57.98 | 1,039,253 | -2.16(-3.58%) |
Mar 10, 2023 | 61.80 | 61.81 | 59.79 | 60.14 | 993,994 | -1.92(-3.09%) |
Mar 09, 2023 | 63.98 | 63.98 | 62.03 | 62.06 | 1,257,312 | -1.78(-2.79%) |
Mar 08, 2023 | 63.88 | 64.00 | 63.09 | 63.84 | 732,997 | -0.04(-0.06%) |
Mar 07, 2023 | 63.89 | 64.65 | 63.69 | 63.88 | 759,658 | +0.11(+0.17%) |
Mar 06, 2023 | 64.79 | 65.12 | 63.70 | 63.77 | 823,502 | -1.02(-1.58%) |
Mar 03, 2023 | 64.60 | 65.02 | 63.81 | 64.80 | 938,612 | +0.44(+0.69%) |
Mar 02, 2023 | 63.53 | 64.36 | 63.17 | 64.35 | 915,230 | +0.30(+0.46%) |