Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.61 | 62.09 | 61.13 | 61.77 | 2,978,093 | +0.24(+0.39%) |
May 30, 2023 | 61.37 | 61.94 | 60.90 | 61.53 | 1,410,974 | -0.05(-0.08%) |
May 26, 2023 | 61.47 | 61.84 | 61.08 | 61.58 | 1,028,933 | +0.38(+0.62%) |
May 25, 2023 | 61.54 | 61.80 | 60.91 | 61.20 | 907,084 | -0.61(-0.99%) |
May 24, 2023 | 62.87 | 62.87 | 61.73 | 61.81 | 872,888 | -1.17(-1.86%) |
May 23, 2023 | 64.17 | 64.25 | 62.93 | 62.98 | 1,155,220 | -1.36(-2.11%) |
May 22, 2023 | 63.64 | 64.38 | 63.48 | 64.34 | 1,267,904 | +0.64(+1.00%) |
May 19, 2023 | 63.52 | 63.78 | 63.20 | 63.70 | 994,989 | +0.52(+0.82%) |
May 18, 2023 | 63.10 | 63.42 | 62.88 | 63.18 | 1,012,431 | -0.12(-0.19%) |
May 17, 2023 | 63.08 | 63.41 | 62.70 | 63.30 | 1,148,518 | +0.29(+0.46%) |
May 16, 2023 | 63.89 | 64.10 | 63.00 | 63.01 | 1,118,941 | -1.25(-1.95%) |
May 15, 2023 | 64.46 | 64.58 | 63.96 | 64.26 | 733,119 | -0.01(-0.02%) |
May 12, 2023 | 64.12 | 64.45 | 63.81 | 64.27 | 816,192 | +0.05(+0.08%) |
May 11, 2023 | 64.10 | 64.27 | 63.61 | 64.22 | 651,195 | -0.01(-0.02%) |
May 10, 2023 | 63.99 | 64.26 | 63.51 | 64.23 | 905,478 | +0.43(+0.67%) |
May 09, 2023 | 64.48 | 64.62 | 63.76 | 63.80 | 683,106 | -0.83(-1.28%) |
May 08, 2023 | 64.58 | 64.89 | 64.44 | 64.63 | 678,527 | -0.04(-0.06%) |
May 05, 2023 | 64.25 | 64.80 | 64.21 | 64.67 | 1,018,686 | +0.35(+0.54%) |
May 04, 2023 | 64.45 | 64.72 | 63.98 | 64.32 | 753,161 | +0.00(+0.00%) |
May 03, 2023 | 64.91 | 65.23 | 64.25 | 64.32 | 974,813 | -0.29(-0.45%) |
May 02, 2023 | 65.05 | 65.12 | 64.00 | 64.61 | 1,613,968 | -0.68(-1.04%) |
May 01, 2023 | 65.22 | 65.63 | 65.12 | 65.29 | 1,085,032 | +0.20(+0.31%) |
Apr 28, 2023 | 65.13 | 65.14 | 63.73 | 65.09 | 1,504,258 | -0.19(-0.29%) |
Apr 27, 2023 | 64.06 | 65.33 | 63.85 | 65.28 | 1,306,555 | +1.28(+2.00%) |
Apr 26, 2023 | 63.59 | 64.18 | 63.59 | 64.00 | 1,564,863 | +0.05(+0.08%) |
Apr 25, 2023 | 63.67 | 64.11 | 63.57 | 63.95 | 1,106,015 | +0.37(+0.58%) |
Apr 24, 2023 | 64.28 | 64.35 | 63.43 | 63.58 | 1,288,726 | -0.39(-0.61%) |
Apr 21, 2023 | 64.61 | 65.01 | 63.89 | 63.97 | 7,518,778 | -0.10(-0.16%) |
Apr 20, 2023 | 64.07 | 64.50 | 63.87 | 64.07 | 1,179,228 | -0.08(-0.12%) |
Apr 19, 2023 | 63.86 | 64.19 | 63.55 | 64.15 | 1,526,416 | +0.47(+0.74%) |
Apr 18, 2023 | 63.79 | 63.91 | 62.85 | 63.68 | 1,233,375 | -0.04(-0.06%) |
Apr 17, 2023 | 63.16 | 63.72 | 62.57 | 63.72 | 1,671,383 | +0.94(+1.50%) |
Apr 14, 2023 | 62.70 | 63.00 | 62.22 | 62.78 | 1,306,560 | -0.27(-0.43%) |
Apr 13, 2023 | 62.52 | 63.07 | 62.34 | 63.05 | 957,028 | +0.49(+0.78%) |
Apr 12, 2023 | 63.13 | 63.37 | 62.42 | 62.56 | 980,365 | -0.67(-1.06%) |
Apr 11, 2023 | 62.76 | 63.32 | 62.45 | 63.23 | 793,859 | +0.53(+0.85%) |
Apr 10, 2023 | 62.27 | 62.72 | 62.02 | 62.70 | 954,746 | +0.04(+0.06%) |
Apr 06, 2023 | 62.75 | 63.12 | 62.07 | 62.66 | 1,774,610 | -0.27(-0.43%) |
Apr 05, 2023 | 63.35 | 63.49 | 62.82 | 62.93 | 1,249,780 | +0.03(+0.05%) |
Apr 04, 2023 | 64.07 | 64.55 | 62.81 | 62.90 | 935,311 | -1.18(-1.84%) |
Apr 03, 2023 | 63.93 | 64.14 | 63.55 | 64.08 | 1,291,988 | -0.19(-0.30%) |
Mar 31, 2023 | 63.86 | 64.37 | 63.78 | 64.27 | 1,167,460 | +0.73(+1.15%) |
Mar 30, 2023 | 63.87 | 63.98 | 63.20 | 63.54 | 1,158,110 | -0.15(-0.24%) |
Mar 29, 2023 | 63.31 | 63.83 | 63.03 | 63.69 | 742,917 | +0.71(+1.13%) |
Mar 28, 2023 | 63.08 | 63.55 | 62.95 | 62.98 | 890,535 | -0.08(-0.13%) |
Mar 27, 2023 | 63.17 | 63.62 | 63.17 | 63.06 | 903,854 | +0.11(+0.17%) |
Mar 24, 2023 | 62.09 | 63.00 | 61.58 | 62.95 | 1,373,412 | +1.16(+1.88%) |
Mar 23, 2023 | 62.26 | 62.41 | 61.49 | 61.79 | 1,355,661 | -0.64(-1.03%) |
Mar 22, 2023 | 62.38 | 63.54 | 62.38 | 62.43 | 946,135 | +0.05(+0.08%) |
Mar 21, 2023 | 62.53 | 62.79 | 61.98 | 62.38 | 1,106,810 | +0.00(+0.00%) |
Mar 20, 2023 | 61.85 | 62.53 | 61.78 | 62.38 | 1,020,397 | +0.72(+1.17%) |
Mar 17, 2023 | 62.43 | 62.45 | 61.46 | 61.66 | 2,424,235 | -0.73(-1.17%) |
Mar 16, 2023 | 61.59 | 62.66 | 61.48 | 62.39 | 929,609 | +0.58(+0.94%) |
Mar 15, 2023 | 61.78 | 62.16 | 61.33 | 61.81 | 1,326,927 | -0.48(-0.77%) |
Mar 14, 2023 | 62.70 | 63.01 | 61.33 | 62.29 | 1,479,250 | +0.01(+0.02%) |
Mar 13, 2023 | 61.62 | 63.13 | 61.51 | 62.28 | 1,498,177 | +0.76(+1.24%) |
Mar 10, 2023 | 62.24 | 62.72 | 61.44 | 61.52 | 1,366,452 | -0.77(-1.24%) |
Mar 09, 2023 | 64.29 | 64.44 | 62.26 | 62.29 | 1,750,052 | -1.19(-1.87%) |
Mar 08, 2023 | 64.91 | 65.52 | 62.13 | 63.48 | 2,632,287 | -2.78(-4.20%) |
Mar 07, 2023 | 67.04 | 67.36 | 65.93 | 66.26 | 1,586,736 | -1.02(-1.52%) |
Mar 06, 2023 | 67.13 | 67.80 | 66.95 | 67.28 | 1,307,805 | +0.25(+0.37%) |
Mar 03, 2023 | 66.07 | 67.26 | 65.95 | 67.03 | 1,529,976 | +1.20(+1.82%) |
Mar 02, 2023 | 64.02 | 65.86 | 63.94 | 65.83 | 1,067,572 | +1.58(+2.46%) |