Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.94 | 61.94 | 61.15 | 61.44 | 1,195 | -0.90(-1.45%) |
May 30, 2023 | 62.41 | 62.42 | 62.34 | 62.34 | 481 | -0.61(-0.97%) |
May 26, 2023 | 62.95 | 63.01 | 62.79 | 62.95 | 7,674 | +0.16(+0.25%) |
May 25, 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 12 | -0.84(-1.33%) |
May 24, 2023 | 63.62 | 63.64 | 63.62 | 63.64 | 311 | -1.15(-1.77%) |
May 23, 2023 | 64.82 | 64.96 | 64.79 | 64.79 | 477 | -0.06(-0.10%) |
May 22, 2023 | 64.69 | 65.06 | 64.69 | 64.85 | 794 | +0.03(+0.04%) |
May 19, 2023 | 65.09 | 65.33 | 64.82 | 64.82 | 1,712 | -0.04(-0.06%) |
May 18, 2023 | 64.30 | 64.86 | 64.30 | 64.86 | 587 | +0.58(+0.90%) |
May 17, 2023 | 63.31 | 64.39 | 63.11 | 64.29 | 1,210 | +1.20(+1.90%) |
May 16, 2023 | 63.51 | 63.51 | 63.09 | 63.09 | 784 | -1.24(-1.92%) |
May 15, 2023 | 63.99 | 64.41 | 63.99 | 64.33 | 1,957 | +0.57(+0.89%) |
May 12, 2023 | 64.00 | 64.00 | 63.62 | 63.76 | 1,346 | -0.34(-0.54%) |
May 11, 2023 | 64.26 | 64.26 | 64.10 | 64.10 | 311 | -0.59(-0.90%) |
May 10, 2023 | 64.91 | 64.91 | 64.10 | 64.69 | 55,317 | -0.06(-0.09%) |
May 09, 2023 | 64.54 | 64.91 | 64.54 | 64.74 | 3,298 | -0.45(-0.69%) |
May 08, 2023 | 64.99 | 65.24 | 64.98 | 65.20 | 1,303 | -0.08(-0.12%) |
May 05, 2023 | 64.90 | 65.27 | 64.90 | 65.27 | 517 | +1.85(+2.91%) |
May 04, 2023 | 64.20 | 64.20 | 63.43 | 63.43 | 639 | -0.46(-0.72%) |
May 03, 2023 | 64.98 | 64.98 | 63.89 | 63.89 | 598 | -0.03(-0.05%) |
May 02, 2023 | 62.51 | 63.92 | 62.50 | 63.92 | 1,044 | -0.37(-0.58%) |
May 01, 2023 | 65.23 | 65.23 | 64.30 | 64.30 | 391 | -0.64(-0.99%) |
Apr 28, 2023 | 64.65 | 64.94 | 64.65 | 64.94 | 921 | +0.59(+0.92%) |
Apr 27, 2023 | 63.83 | 64.34 | 63.42 | 64.34 | 1,796 | +1.57(+2.50%) |
Apr 26, 2023 | 63.17 | 63.17 | 62.78 | 62.78 | 431 | -0.42(-0.66%) |
Apr 25, 2023 | 63.24 | 63.57 | 63.19 | 63.19 | 1,484 | -2.08(-3.19%) |
Apr 24, 2023 | 65.04 | 65.28 | 65.04 | 65.28 | 2,005 | +0.62(+0.95%) |
Apr 21, 2023 | 64.13 | 64.66 | 64.12 | 64.66 | 1,447 | -1.01(-1.54%) |
Apr 20, 2023 | 65.69 | 65.69 | 65.67 | 65.67 | 399 | -1.01(-1.52%) |
Apr 19, 2023 | 66.19 | 66.71 | 66.19 | 66.68 | 1,664 | -0.03(-0.04%) |
Apr 18, 2023 | 66.45 | 66.71 | 66.44 | 66.71 | 508 | +0.08(+0.13%) |
Apr 17, 2023 | 65.82 | 66.63 | 65.82 | 66.63 | 1,817 | +0.86(+1.30%) |
Apr 14, 2023 | 66.11 | 66.11 | 65.77 | 65.77 | 794 | -0.84(-1.27%) |
Apr 13, 2023 | 66.05 | 66.77 | 66.05 | 66.62 | 19,712 | +0.66(+1.00%) |
Apr 12, 2023 | 65.97 | 65.97 | 65.96 | 65.96 | 402 | -0.28(-0.43%) |
Apr 11, 2023 | 66.68 | 66.68 | 66.24 | 66.24 | 473 | +0.71(+1.09%) |
Apr 10, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 345 | +1.19(+1.86%) |
Apr 06, 2023 | 64.18 | 64.39 | 64.04 | 64.33 | 3,355 | -0.30(-0.46%) |
Apr 05, 2023 | 64.52 | 64.63 | 64.04 | 64.63 | 892 | -0.44(-0.68%) |
Apr 04, 2023 | 64.70 | 65.13 | 64.70 | 65.08 | 53,773 | -1.68(-2.51%) |
Apr 03, 2023 | 66.98 | 67.18 | 66.26 | 66.75 | 5,629 | -0.23(-0.35%) |
Mar 31, 2023 | 66.51 | 67.07 | 66.51 | 66.99 | 3,421 | +1.02(+1.54%) |
Mar 30, 2023 | 65.94 | 65.97 | 65.83 | 65.97 | 19,220 | +0.15(+0.23%) |
Mar 29, 2023 | 65.80 | 66.01 | 65.69 | 65.82 | 3,414 | +0.45(+0.70%) |
Mar 28, 2023 | 65.65 | 65.65 | 65.20 | 65.37 | 1,292 | +0.50(+0.77%) |
Mar 27, 2023 | 64.69 | 65.22 | 64.69 | 64.87 | 5,095 | +0.72(+1.12%) |
Mar 24, 2023 | 62.78 | 64.17 | 62.78 | 64.15 | 479 | +0.66(+1.03%) |
Mar 23, 2023 | 64.61 | 65.10 | 63.49 | 63.49 | 6,081 | -0.30(-0.48%) |
Mar 22, 2023 | 64.85 | 65.44 | 63.80 | 63.80 | 7,604 | -1.27(-1.95%) |
Mar 21, 2023 | 65.00 | 65.19 | 64.82 | 65.07 | 22,090 | +1.20(+1.88%) |
Mar 20, 2023 | 63.78 | 64.01 | 63.78 | 63.86 | 2,788 | +1.48(+2.38%) |
Mar 17, 2023 | 63.70 | 63.70 | 62.38 | 62.38 | 943 | -1.92(-2.98%) |
Mar 16, 2023 | 63.63 | 64.32 | 63.63 | 64.30 | 9,476 | +1.13(+1.78%) |
Mar 15, 2023 | 62.98 | 63.17 | 62.78 | 63.17 | 1,124 | -2.65(-4.03%) |
Mar 14, 2023 | 65.82 | 66.85 | 65.64 | 65.82 | 6,096 | +1.40(+2.18%) |
Mar 13, 2023 | 64.34 | 64.42 | 64.34 | 64.42 | 1,423 | -1.38(-2.10%) |
Mar 10, 2023 | 65.50 | 65.80 | 65.49 | 65.80 | 739 | -2.23(-3.27%) |
Mar 09, 2023 | 69.75 | 69.75 | 68.03 | 68.03 | 540 | -1.75(-2.51%) |
Mar 08, 2023 | 69.55 | 69.78 | 69.51 | 69.78 | 815 | +0.06(+0.09%) |
Mar 07, 2023 | 70.11 | 70.11 | 69.72 | 69.72 | 347 | -0.56(-0.80%) |
Mar 06, 2023 | 72.55 | 72.55 | 69.89 | 70.28 | 54,086 | -2.23(-3.08%) |
Mar 03, 2023 | 71.24 | 72.51 | 71.24 | 72.51 | 603 | +1.33(+1.87%) |
Mar 02, 2023 | 70.37 | 71.27 | 70.37 | 71.18 | 285 | +0.38(+0.53%) |