Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.21 | 63.60 | 61.87 | 63.38 | 3,980,120 | -0.28(-0.44%) |
May 30, 2023 | 63.17 | 64.04 | 62.61 | 63.66 | 920,763 | +0.09(+0.14%) |
May 26, 2023 | 64.29 | 64.62 | 63.31 | 63.57 | 802,888 | -0.79(-1.23%) |
May 25, 2023 | 63.82 | 64.55 | 63.02 | 64.36 | 1,085,279 | -0.10(-0.16%) |
May 24, 2023 | 65.51 | 66.41 | 63.34 | 64.46 | 1,285,011 | -1.41(-2.14%) |
May 23, 2023 | 64.76 | 66.41 | 64.05 | 65.87 | 1,151,693 | +1.21(+1.87%) |
May 22, 2023 | 65.32 | 65.95 | 64.54 | 64.66 | 1,185,559 | -0.16(-0.25%) |
May 19, 2023 | 65.22 | 65.34 | 63.63 | 64.82 | 1,085,514 | +0.10(+0.15%) |
May 18, 2023 | 63.01 | 64.87 | 62.80 | 64.72 | 997,018 | +1.58(+2.50%) |
May 17, 2023 | 61.28 | 63.39 | 61.28 | 63.14 | 1,211,638 | +1.99(+3.25%) |
May 16, 2023 | 62.44 | 62.92 | 61.12 | 61.15 | 1,357,295 | -1.73(-2.75%) |
May 15, 2023 | 63.30 | 63.65 | 62.48 | 62.88 | 1,061,354 | +0.48(+0.77%) |
May 12, 2023 | 63.23 | 63.86 | 62.25 | 62.40 | 1,286,083 | -0.80(-1.27%) |
May 11, 2023 | 63.57 | 65.66 | 63.03 | 63.20 | 2,085,791 | -0.14(-0.22%) |
May 10, 2023 | 65.21 | 65.96 | 60.70 | 63.34 | 3,774,361 | +5.00(+8.57%) |
May 09, 2023 | 57.05 | 59.11 | 56.41 | 58.34 | 1,798,493 | +0.73(+1.27%) |
May 08, 2023 | 58.06 | 58.55 | 57.37 | 57.61 | 1,485,878 | -0.08(-0.14%) |
May 05, 2023 | 56.51 | 57.97 | 55.65 | 57.69 | 1,221,536 | +2.49(+4.51%) |
May 04, 2023 | 56.72 | 56.73 | 54.76 | 55.20 | 1,228,613 | -1.40(-2.47%) |
May 03, 2023 | 56.37 | 57.76 | 56.37 | 56.60 | 1,530,175 | +0.32(+0.57%) |
May 02, 2023 | 58.14 | 58.40 | 55.42 | 56.28 | 1,209,453 | -2.72(-4.61%) |
May 01, 2023 | 59.51 | 59.89 | 58.83 | 59.00 | 764,516 | -0.57(-0.96%) |
Apr 28, 2023 | 58.56 | 59.82 | 57.66 | 59.57 | 1,441,586 | -0.13(-0.22%) |
Apr 27, 2023 | 59.65 | 60.19 | 58.28 | 59.70 | 1,481,092 | +0.07(+0.12%) |
Apr 26, 2023 | 58.05 | 59.69 | 57.91 | 59.63 | 1,495,415 | +1.43(+2.46%) |
Apr 25, 2023 | 57.91 | 58.83 | 56.94 | 58.20 | 1,365,985 | -1.02(-1.72%) |
Apr 24, 2023 | 57.87 | 59.56 | 57.27 | 59.22 | 1,026,917 | +2.18(+3.82%) |
Apr 21, 2023 | 57.95 | 58.03 | 56.47 | 57.04 | 1,221,902 | -0.63(-1.09%) |
Apr 20, 2023 | 56.99 | 57.82 | 56.89 | 57.67 | 1,196,645 | -0.31(-0.53%) |
Apr 19, 2023 | 58.10 | 58.31 | 57.47 | 57.98 | 1,003,957 | -0.32(-0.55%) |
Apr 18, 2023 | 58.70 | 58.95 | 57.14 | 58.30 | 1,416,961 | -0.39(-0.66%) |
Apr 17, 2023 | 58.57 | 59.35 | 58.01 | 58.69 | 976,842 | +0.04(+0.07%) |
Apr 14, 2023 | 59.43 | 59.57 | 58.36 | 58.65 | 850,039 | -0.24(-0.41%) |
Apr 13, 2023 | 58.47 | 59.16 | 57.88 | 58.89 | 961,771 | -0.13(-0.22%) |
Apr 12, 2023 | 59.95 | 60.02 | 58.72 | 59.02 | 820,010 | -0.47(-0.79%) |
Apr 11, 2023 | 59.07 | 59.56 | 58.21 | 59.49 | 830,721 | +0.79(+1.35%) |
Apr 10, 2023 | 56.61 | 58.72 | 56.61 | 58.70 | 922,767 | +1.98(+3.49%) |
Apr 06, 2023 | 56.38 | 56.96 | 55.79 | 56.72 | 827,506 | +0.45(+0.80%) |
Apr 05, 2023 | 56.83 | 57.23 | 55.72 | 56.27 | 1,790,776 | -0.82(-1.44%) |
Apr 04, 2023 | 59.33 | 59.43 | 56.01 | 57.09 | 1,473,432 | -1.88(-3.19%) |
Apr 03, 2023 | 59.34 | 60.20 | 57.37 | 58.97 | 1,510,365 | +0.57(+0.98%) |
Mar 31, 2023 | 57.43 | 58.53 | 56.55 | 58.40 | 1,527,984 | +1.72(+3.03%) |
Mar 30, 2023 | 57.00 | 57.92 | 56.36 | 56.68 | 971,536 | +0.47(+0.84%) |
Mar 29, 2023 | 55.62 | 56.41 | 55.33 | 56.21 | 1,105,903 | +0.88(+1.59%) |
Mar 28, 2023 | 55.15 | 56.15 | 54.96 | 55.33 | 1,554,671 | -0.21(-0.38%) |
Mar 27, 2023 | 55.65 | 55.91 | 54.50 | 55.54 | 1,359,627 | +1.15(+2.11%) |
Mar 24, 2023 | 54.08 | 54.74 | 52.81 | 54.39 | 1,154,634 | -0.67(-1.22%) |
Mar 23, 2023 | 56.22 | 57.99 | 54.53 | 55.06 | 1,372,216 | -0.74(-1.33%) |
Mar 22, 2023 | 56.85 | 58.15 | 55.79 | 55.80 | 1,538,712 | -0.93(-1.64%) |
Mar 21, 2023 | 55.44 | 57.04 | 55.15 | 56.73 | 2,234,201 | +2.28(+4.19%) |
Mar 20, 2023 | 53.18 | 55.33 | 53.13 | 54.45 | 1,304,221 | +1.55(+2.93%) |
Mar 17, 2023 | 54.15 | 54.15 | 51.77 | 52.90 | 3,754,758 | -1.03(-1.91%) |
Mar 16, 2023 | 53.34 | 54.39 | 53.03 | 53.93 | 2,113,595 | -0.22(-0.41%) |
Mar 15, 2023 | 56.85 | 56.99 | 53.06 | 54.15 | 2,436,342 | -4.73(-8.03%) |
Mar 14, 2023 | 58.50 | 60.44 | 58.24 | 58.88 | 1,358,682 | +1.51(+2.63%) |
Mar 13, 2023 | 58.30 | 58.68 | 57.05 | 57.37 | 1,430,274 | -2.65(-4.42%) |
Mar 10, 2023 | 61.00 | 61.10 | 59.38 | 60.02 | 1,348,285 | -1.23(-2.01%) |
Mar 09, 2023 | 61.99 | 63.23 | 61.20 | 61.25 | 1,075,997 | -0.81(-1.31%) |
Mar 08, 2023 | 61.95 | 62.70 | 61.60 | 62.06 | 1,134,968 | -0.02(-0.03%) |
Mar 07, 2023 | 63.30 | 63.76 | 62.05 | 62.08 | 960,032 | -1.46(-2.30%) |
Mar 06, 2023 | 63.34 | 64.48 | 63.34 | 63.54 | 944,110 | -0.38(-0.59%) |
Mar 03, 2023 | 63.79 | 64.66 | 62.76 | 63.92 | 1,384,014 | +1.22(+1.95%) |
Mar 02, 2023 | 63.36 | 63.95 | 62.51 | 62.70 | 1,364,376 | -1.25(-1.95%) |