Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.01 | 66.33 | 65.36 | 65.49 | 195,728 | -0.82(-1.23%) |
May 30, 2023 | 67.13 | 67.64 | 65.97 | 66.31 | 151,582 | -0.77(-1.14%) |
May 26, 2023 | 66.42 | 67.72 | 65.94 | 67.08 | 214,193 | +0.12(+0.18%) |
May 25, 2023 | 66.34 | 67.02 | 65.34 | 66.96 | 200,860 | +0.35(+0.52%) |
May 24, 2023 | 68.04 | 68.20 | 66.24 | 66.61 | 189,091 | -1.82(-2.65%) |
May 23, 2023 | 68.23 | 69.08 | 68.04 | 68.42 | 180,433 | -0.15(-0.22%) |
May 22, 2023 | 68.98 | 69.24 | 67.94 | 68.57 | 170,749 | -0.13(-0.19%) |
May 19, 2023 | 69.94 | 69.94 | 68.27 | 68.70 | 119,581 | -0.54(-0.78%) |
May 18, 2023 | 69.56 | 69.56 | 68.36 | 69.24 | 176,236 | -0.44(-0.63%) |
May 17, 2023 | 68.63 | 70.05 | 67.91 | 69.68 | 193,208 | +1.54(+2.25%) |
May 16, 2023 | 67.99 | 68.59 | 67.92 | 68.14 | 195,065 | -0.31(-0.45%) |
May 15, 2023 | 68.75 | 68.98 | 68.13 | 68.45 | 95,579 | -0.26(-0.38%) |
May 12, 2023 | 68.27 | 69.63 | 67.80 | 68.71 | 166,194 | +0.44(+0.64%) |
May 11, 2023 | 68.21 | 68.63 | 67.74 | 68.27 | 176,916 | -0.57(-0.83%) |
May 10, 2023 | 69.12 | 69.16 | 68.00 | 68.84 | 114,590 | +0.79(+1.16%) |
May 09, 2023 | 67.19 | 68.83 | 66.31 | 68.05 | 195,333 | +0.42(+0.62%) |
May 08, 2023 | 68.21 | 68.34 | 66.58 | 67.63 | 195,106 | +0.61(+0.91%) |
May 05, 2023 | 67.60 | 68.60 | 66.97 | 67.03 | 214,355 | +0.45(+0.67%) |
May 04, 2023 | 67.15 | 67.48 | 64.96 | 66.58 | 305,859 | -0.84(-1.24%) |
May 03, 2023 | 69.41 | 69.90 | 67.16 | 67.41 | 256,839 | -1.72(-2.48%) |
May 02, 2023 | 68.96 | 69.42 | 67.48 | 69.13 | 415,917 | -0.14(-0.20%) |
May 01, 2023 | 67.61 | 70.82 | 67.47 | 69.27 | 331,983 | +1.91(+2.83%) |
Apr 28, 2023 | 63.60 | 68.37 | 63.53 | 67.36 | 371,347 | +7.57(+12.66%) |
Apr 27, 2023 | 58.82 | 60.23 | 58.41 | 59.79 | 170,668 | +1.62(+2.78%) |
Apr 26, 2023 | 57.59 | 58.85 | 57.59 | 58.18 | 175,912 | -0.34(-0.58%) |
Apr 25, 2023 | 58.67 | 59.57 | 58.48 | 58.52 | 174,898 | -0.80(-1.35%) |
Apr 24, 2023 | 60.18 | 60.62 | 59.27 | 59.32 | 98,072 | -0.91(-1.51%) |
Apr 21, 2023 | 60.42 | 60.45 | 59.44 | 60.22 | 159,620 | +0.07(+0.12%) |
Apr 20, 2023 | 59.38 | 60.25 | 59.11 | 60.15 | 116,876 | +0.45(+0.75%) |
Apr 19, 2023 | 59.56 | 59.86 | 59.20 | 59.70 | 177,008 | +0.06(+0.10%) |
Apr 18, 2023 | 60.30 | 60.62 | 59.08 | 59.65 | 93,921 | -0.33(-0.55%) |
Apr 17, 2023 | 59.87 | 60.45 | 59.67 | 59.97 | 92,733 | +0.22(+0.37%) |
Apr 14, 2023 | 60.05 | 60.64 | 59.15 | 59.75 | 98,349 | -0.38(-0.63%) |
Apr 13, 2023 | 60.67 | 61.01 | 60.02 | 60.13 | 128,799 | -0.59(-0.97%) |
Apr 12, 2023 | 60.80 | 61.23 | 60.13 | 60.72 | 91,199 | +0.31(+0.51%) |
Apr 11, 2023 | 59.67 | 60.79 | 59.67 | 60.41 | 178,239 | +0.81(+1.35%) |
Apr 10, 2023 | 58.23 | 60.11 | 58.23 | 59.61 | 161,756 | +1.13(+1.93%) |
Apr 06, 2023 | 58.31 | 58.76 | 57.36 | 58.48 | 185,052 | +0.39(+0.67%) |
Apr 05, 2023 | 59.55 | 59.59 | 57.79 | 58.09 | 347,834 | -1.95(-3.25%) |
Apr 04, 2023 | 62.83 | 62.83 | 59.67 | 60.04 | 200,134 | -2.55(-4.08%) |
Apr 03, 2023 | 62.65 | 62.80 | 61.31 | 62.60 | 206,594 | -0.30(-0.48%) |
Mar 31, 2023 | 61.75 | 62.97 | 61.64 | 62.89 | 257,602 | +1.50(+2.45%) |
Mar 30, 2023 | 61.41 | 61.51 | 60.17 | 61.39 | 143,915 | +0.35(+0.57%) |
Mar 29, 2023 | 61.49 | 61.49 | 60.71 | 61.04 | 134,848 | -0.12(-0.20%) |
Mar 28, 2023 | 60.31 | 61.37 | 60.31 | 61.16 | 244,694 | +0.53(+0.87%) |
Mar 27, 2023 | 61.07 | 61.64 | 60.59 | 60.63 | 167,088 | +0.20(+0.33%) |
Mar 24, 2023 | 60.27 | 60.81 | 58.54 | 60.43 | 455,979 | -0.46(-0.75%) |
Mar 23, 2023 | 59.97 | 61.70 | 59.73 | 60.89 | 225,790 | +0.88(+1.46%) |
Mar 22, 2023 | 62.32 | 62.36 | 59.88 | 60.01 | 212,448 | -2.49(-3.99%) |
Mar 21, 2023 | 61.57 | 62.80 | 61.55 | 62.51 | 245,066 | +1.45(+2.37%) |
Mar 20, 2023 | 61.44 | 62.80 | 60.82 | 61.06 | 301,169 | +0.24(+0.39%) |
Mar 17, 2023 | 62.00 | 62.02 | 59.88 | 60.82 | 899,011 | -1.49(-2.40%) |
Mar 16, 2023 | 58.23 | 62.57 | 58.05 | 62.32 | 510,689 | +3.05(+5.15%) |
Mar 15, 2023 | 55.79 | 59.37 | 55.28 | 59.27 | 1,246,499 | +2.48(+4.37%) |
Mar 14, 2023 | 58.19 | 58.19 | 56.44 | 56.79 | 1,332,913 | -0.05(-0.09%) |
Mar 13, 2023 | 56.61 | 58.16 | 56.38 | 56.84 | 372,866 | -0.98(-1.69%) |
Mar 10, 2023 | 59.09 | 59.09 | 57.37 | 57.81 | 257,412 | -1.66(-2.80%) |
Mar 09, 2023 | 60.72 | 60.94 | 59.37 | 59.48 | 121,287 | -1.06(-1.75%) |
Mar 08, 2023 | 60.89 | 61.07 | 59.91 | 60.53 | 142,683 | -0.29(-0.48%) |
Mar 07, 2023 | 60.84 | 61.74 | 60.43 | 60.82 | 240,750 | +0.06(+0.10%) |
Mar 06, 2023 | 61.51 | 61.95 | 59.58 | 60.76 | 277,568 | -0.57(-0.93%) |
Mar 03, 2023 | 61.78 | 62.48 | 61.19 | 61.33 | 375,030 | +0.02(+0.03%) |
Mar 02, 2023 | 60.39 | 61.66 | 59.91 | 61.31 | 260,891 | +0.51(+0.84%) |