Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.11 | 60.44 | 59.51 | 59.66 | 434,302 | -0.73(-1.21%) |
May 30, 2023 | 60.91 | 61.27 | 60.14 | 60.39 | 431,720 | -0.56(-0.92%) |
May 26, 2023 | 61.72 | 62.04 | 60.85 | 60.95 | 575,769 | -0.84(-1.36%) |
May 25, 2023 | 63.57 | 63.57 | 61.74 | 61.79 | 553,381 | -1.96(-3.07%) |
May 24, 2023 | 64.45 | 64.45 | 63.54 | 63.75 | 367,197 | -0.70(-1.09%) |
May 23, 2023 | 65.05 | 65.25 | 64.43 | 64.45 | 312,301 | -0.95(-1.45%) |
May 22, 2023 | 65.42 | 66.02 | 65.15 | 65.40 | 275,801 | -0.02(-0.03%) |
May 19, 2023 | 66.14 | 66.42 | 65.22 | 65.42 | 284,863 | -0.39(-0.59%) |
May 18, 2023 | 65.92 | 66.18 | 65.04 | 65.81 | 451,738 | -0.16(-0.24%) |
May 17, 2023 | 66.46 | 66.50 | 65.78 | 65.97 | 390,362 | +0.04(+0.06%) |
May 16, 2023 | 66.10 | 66.17 | 65.36 | 65.93 | 312,804 | -0.17(-0.25%) |
May 15, 2023 | 65.77 | 66.49 | 65.52 | 66.10 | 402,505 | +0.48(+0.74%) |
May 12, 2023 | 65.65 | 65.98 | 65.10 | 65.61 | 426,358 | +0.09(+0.14%) |
May 11, 2023 | 65.62 | 66.21 | 65.15 | 65.52 | 483,209 | -0.50(-0.76%) |
May 10, 2023 | 66.27 | 66.53 | 65.61 | 66.03 | 717,352 | +0.33(+0.49%) |
May 09, 2023 | 64.63 | 66.27 | 63.40 | 65.70 | 1,228,165 | +1.56(+2.43%) |
May 08, 2023 | 64.27 | 64.73 | 63.66 | 64.14 | 479,631 | -0.15(-0.23%) |
May 05, 2023 | 63.43 | 64.56 | 63.33 | 64.29 | 618,654 | +1.10(+1.75%) |
May 04, 2023 | 63.67 | 63.79 | 62.11 | 63.19 | 492,564 | -0.68(-1.06%) |
May 03, 2023 | 63.53 | 64.74 | 63.53 | 63.87 | 616,164 | +0.53(+0.84%) |
May 02, 2023 | 63.69 | 63.73 | 62.56 | 63.34 | 369,948 | -0.41(-0.65%) |
May 01, 2023 | 63.67 | 64.36 | 63.46 | 63.75 | 572,185 | +0.10(+0.15%) |
Apr 28, 2023 | 63.28 | 63.97 | 63.19 | 63.65 | 485,533 | +0.39(+0.62%) |
Apr 27, 2023 | 62.43 | 63.34 | 62.37 | 63.26 | 402,933 | +0.80(+1.28%) |
Apr 26, 2023 | 62.26 | 62.91 | 62.10 | 62.46 | 719,134 | +0.04(+0.06%) |
Apr 25, 2023 | 63.07 | 63.23 | 62.25 | 62.42 | 463,440 | -0.85(-1.34%) |
Apr 24, 2023 | 63.02 | 63.36 | 62.71 | 63.27 | 407,449 | +0.26(+0.41%) |
Apr 21, 2023 | 63.01 | 63.13 | 62.24 | 63.01 | 526,579 | +0.12(+0.19%) |
Apr 20, 2023 | 62.94 | 63.19 | 62.64 | 62.89 | 370,649 | -0.24(-0.37%) |
Apr 19, 2023 | 63.44 | 63.49 | 62.93 | 63.13 | 360,001 | -0.33(-0.51%) |
Apr 18, 2023 | 63.60 | 64.02 | 63.17 | 63.45 | 564,376 | +0.33(+0.52%) |
Apr 17, 2023 | 63.19 | 63.45 | 62.84 | 63.13 | 353,825 | -0.01(-0.02%) |
Apr 14, 2023 | 63.45 | 63.92 | 62.98 | 63.14 | 362,142 | -0.69(-1.08%) |
Apr 13, 2023 | 63.17 | 63.92 | 62.45 | 63.83 | 587,943 | +0.81(+1.28%) |
Apr 12, 2023 | 62.45 | 63.19 | 62.13 | 63.02 | 469,167 | +0.72(+1.15%) |
Apr 11, 2023 | 62.16 | 62.76 | 62.15 | 62.30 | 336,347 | +0.31(+0.49%) |
Apr 10, 2023 | 61.25 | 62.11 | 61.25 | 62.00 | 329,520 | +0.64(+1.04%) |
Apr 06, 2023 | 61.60 | 62.07 | 61.12 | 61.35 | 330,982 | -0.20(-0.32%) |
Apr 05, 2023 | 61.65 | 61.99 | 61.07 | 61.55 | 394,788 | -0.26(-0.41%) |
Apr 04, 2023 | 62.71 | 62.79 | 61.52 | 61.81 | 339,008 | -0.87(-1.38%) |
Apr 03, 2023 | 62.24 | 62.88 | 62.13 | 62.68 | 357,794 | +0.54(+0.87%) |
Mar 31, 2023 | 61.95 | 62.21 | 61.71 | 62.13 | 315,396 | +0.50(+0.82%) |
Mar 30, 2023 | 62.08 | 62.59 | 61.31 | 61.63 | 269,074 | -0.27(-0.43%) |
Mar 29, 2023 | 61.64 | 61.95 | 61.13 | 61.90 | 613,664 | +0.50(+0.82%) |
Mar 28, 2023 | 60.48 | 61.43 | 60.48 | 61.39 | 509,377 | +0.83(+1.37%) |
Mar 27, 2023 | 60.87 | 61.23 | 60.24 | 60.57 | 494,020 | +0.19(+0.31%) |
Mar 24, 2023 | 59.68 | 60.57 | 59.53 | 60.38 | 344,673 | +0.35(+0.59%) |
Mar 23, 2023 | 60.09 | 60.67 | 59.76 | 60.02 | 308,208 | -0.11(-0.18%) |
Mar 22, 2023 | 61.72 | 61.78 | 60.08 | 60.13 | 412,217 | -1.60(-2.59%) |
Mar 21, 2023 | 61.69 | 62.02 | 61.35 | 61.73 | 404,884 | +0.75(+1.23%) |
Mar 20, 2023 | 60.51 | 61.57 | 60.43 | 60.98 | 511,774 | +0.82(+1.36%) |
Mar 17, 2023 | 61.96 | 61.96 | 60.14 | 60.16 | 731,472 | -1.85(-2.99%) |
Mar 16, 2023 | 60.69 | 62.25 | 60.44 | 62.01 | 926,532 | +1.17(+1.93%) |
Mar 15, 2023 | 60.49 | 60.89 | 59.54 | 60.84 | 914,787 | +0.27(+0.44%) |
Mar 14, 2023 | 60.89 | 61.31 | 59.86 | 60.58 | 1,112,928 | +0.06(+0.10%) |
Mar 13, 2023 | 59.52 | 60.87 | 59.42 | 60.52 | 1,058,401 | +0.16(+0.26%) |
Mar 10, 2023 | 62.18 | 62.66 | 60.26 | 60.36 | 902,417 | -1.96(-3.15%) |
Mar 09, 2023 | 62.68 | 63.69 | 62.07 | 62.32 | 1,527,820 | +0.71(+1.15%) |
Mar 08, 2023 | 60.74 | 61.79 | 60.47 | 61.61 | 1,082,727 | +0.97(+1.60%) |
Mar 07, 2023 | 60.73 | 61.38 | 60.62 | 60.64 | 325,448 | -0.06(-0.10%) |
Mar 06, 2023 | 61.97 | 62.21 | 60.39 | 60.70 | 719,379 | -1.31(-2.11%) |
Mar 03, 2023 | 61.44 | 62.13 | 61.16 | 62.00 | 798,486 | +0.68(+1.10%) |
Mar 02, 2023 | 60.91 | 61.81 | 60.91 | 61.33 | 592,244 | +0.12(+0.19%) |