Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.14 | 70.19 | 68.21 | 68.29 | 318,848 | -2.03(-2.89%) |
May 30, 2023 | 70.80 | 70.87 | 69.45 | 70.32 | 326,051 | +1.53(+2.23%) |
May 26, 2023 | 68.34 | 69.31 | 67.92 | 68.79 | 197,012 | +0.36(+0.52%) |
May 25, 2023 | 67.49 | 68.49 | 67.21 | 68.43 | 254,675 | +0.95(+1.41%) |
May 24, 2023 | 68.42 | 68.77 | 66.63 | 67.49 | 254,264 | -0.98(-1.44%) |
May 23, 2023 | 68.55 | 69.39 | 67.51 | 68.47 | 313,868 | -0.57(-0.83%) |
May 22, 2023 | 69.34 | 69.47 | 68.53 | 69.05 | 196,633 | -0.32(-0.46%) |
May 19, 2023 | 70.30 | 70.30 | 68.85 | 69.36 | 213,427 | -0.35(-0.50%) |
May 18, 2023 | 68.24 | 69.94 | 67.86 | 69.71 | 217,757 | +1.30(+1.91%) |
May 17, 2023 | 68.87 | 69.14 | 67.96 | 68.41 | 360,684 | -0.14(-0.20%) |
May 16, 2023 | 67.23 | 68.81 | 67.14 | 68.54 | 278,519 | +0.85(+1.25%) |
May 15, 2023 | 66.96 | 68.15 | 66.51 | 67.70 | 184,884 | +0.79(+1.19%) |
May 12, 2023 | 67.48 | 68.07 | 66.11 | 66.90 | 247,102 | +0.05(+0.08%) |
May 11, 2023 | 66.77 | 67.10 | 65.85 | 66.85 | 238,995 | -0.29(-0.43%) |
May 10, 2023 | 68.40 | 68.70 | 66.76 | 67.14 | 253,968 | -0.12(-0.18%) |
May 09, 2023 | 66.82 | 67.78 | 66.60 | 67.26 | 281,438 | +0.56(+0.83%) |
May 08, 2023 | 64.68 | 67.46 | 64.44 | 66.70 | 482,042 | +2.74(+4.28%) |
May 05, 2023 | 62.34 | 64.86 | 62.34 | 63.97 | 611,443 | +2.29(+3.71%) |
May 04, 2023 | 61.54 | 62.40 | 60.94 | 61.68 | 542,418 | -0.61(-0.98%) |
May 03, 2023 | 62.04 | 63.72 | 62.04 | 62.29 | 441,103 | +0.73(+1.19%) |
May 02, 2023 | 62.36 | 62.36 | 60.95 | 61.56 | 395,936 | -1.14(-1.82%) |
May 01, 2023 | 61.95 | 62.93 | 61.94 | 62.70 | 331,210 | +0.40(+0.64%) |
Apr 28, 2023 | 60.67 | 62.34 | 60.67 | 62.30 | 425,321 | +1.59(+2.61%) |
Apr 27, 2023 | 59.38 | 61.05 | 58.88 | 60.71 | 366,209 | +1.62(+2.75%) |
Apr 26, 2023 | 59.45 | 59.77 | 58.72 | 59.09 | 486,939 | -0.77(-1.28%) |
Apr 25, 2023 | 60.21 | 60.77 | 59.27 | 59.85 | 366,484 | -0.95(-1.56%) |
Apr 24, 2023 | 60.36 | 60.84 | 59.94 | 60.80 | 229,453 | +0.41(+0.68%) |
Apr 21, 2023 | 61.63 | 61.90 | 60.21 | 60.39 | 378,971 | -1.33(-2.16%) |
Apr 20, 2023 | 60.50 | 62.26 | 60.50 | 61.72 | 338,426 | +0.46(+0.74%) |
Apr 19, 2023 | 60.94 | 61.46 | 60.59 | 61.27 | 291,203 | +0.13(+0.21%) |
Apr 18, 2023 | 61.13 | 61.57 | 59.95 | 61.14 | 390,763 | +0.20(+0.33%) |
Apr 17, 2023 | 59.28 | 61.13 | 59.28 | 60.94 | 378,177 | +1.32(+2.22%) |
Apr 14, 2023 | 59.19 | 59.93 | 58.45 | 59.62 | 335,099 | +0.27(+0.46%) |
Apr 13, 2023 | 58.82 | 59.58 | 57.65 | 59.34 | 336,381 | +0.47(+0.81%) |
Apr 12, 2023 | 59.25 | 59.25 | 58.42 | 58.87 | 343,141 | +0.57(+0.97%) |
Apr 11, 2023 | 56.66 | 58.40 | 56.65 | 58.30 | 473,308 | +1.62(+2.86%) |
Apr 10, 2023 | 55.22 | 56.97 | 55.22 | 56.68 | 345,536 | +1.40(+2.52%) |
Apr 06, 2023 | 55.58 | 55.58 | 54.87 | 55.28 | 254,804 | -0.26(-0.46%) |
Apr 05, 2023 | 55.12 | 55.64 | 54.63 | 55.54 | 248,300 | -0.02(-0.03%) |
Apr 04, 2023 | 57.98 | 57.98 | 54.96 | 55.56 | 270,403 | -2.27(-3.93%) |
Apr 03, 2023 | 57.75 | 58.30 | 56.93 | 57.83 | 250,201 | +0.15(+0.25%) |
Mar 31, 2023 | 56.62 | 57.79 | 56.41 | 57.68 | 455,498 | +1.46(+2.60%) |
Mar 30, 2023 | 57.36 | 57.48 | 56.10 | 56.22 | 177,052 | -0.69(-1.22%) |
Mar 29, 2023 | 57.34 | 57.43 | 56.04 | 56.92 | 241,828 | +0.38(+0.68%) |
Mar 28, 2023 | 56.25 | 57.06 | 56.00 | 56.53 | 272,237 | +0.26(+0.47%) |
Mar 27, 2023 | 56.11 | 56.51 | 55.38 | 56.27 | 180,231 | +0.87(+1.56%) |
Mar 24, 2023 | 54.14 | 55.53 | 54.10 | 55.40 | 265,944 | +0.57(+1.03%) |
Mar 23, 2023 | 55.89 | 56.70 | 54.58 | 54.84 | 272,945 | -0.61(-1.10%) |
Mar 22, 2023 | 57.37 | 57.44 | 55.33 | 55.45 | 447,957 | -1.75(-3.06%) |
Mar 21, 2023 | 57.99 | 58.39 | 56.49 | 57.20 | 313,036 | +0.61(+1.08%) |
Mar 20, 2023 | 56.62 | 58.09 | 56.48 | 56.59 | 240,242 | +0.87(+1.55%) |
Mar 17, 2023 | 56.66 | 57.14 | 55.48 | 55.72 | 803,399 | -1.51(-2.65%) |
Mar 16, 2023 | 55.50 | 58.31 | 55.06 | 57.24 | 281,644 | +1.08(+1.92%) |
Mar 15, 2023 | 55.93 | 56.39 | 55.08 | 56.16 | 430,493 | -1.36(-2.36%) |
Mar 14, 2023 | 58.86 | 59.14 | 56.63 | 57.52 | 352,403 | +0.19(+0.33%) |
Mar 13, 2023 | 57.97 | 58.48 | 56.99 | 57.33 | 312,691 | -1.94(-3.28%) |
Mar 10, 2023 | 61.28 | 61.43 | 58.86 | 59.27 | 221,100 | -1.96(-3.20%) |
Mar 09, 2023 | 61.18 | 62.20 | 61.02 | 61.23 | 301,459 | +0.12(+0.19%) |
Mar 08, 2023 | 61.07 | 61.17 | 60.14 | 61.11 | 350,957 | +0.31(+0.51%) |
Mar 07, 2023 | 62.24 | 62.40 | 60.39 | 60.80 | 338,858 | -1.65(-2.64%) |
Mar 06, 2023 | 63.97 | 64.24 | 61.16 | 62.45 | 416,245 | -1.61(-2.51%) |
Mar 03, 2023 | 63.25 | 64.39 | 62.98 | 64.06 | 260,367 | +1.13(+1.80%) |
Mar 02, 2023 | 62.70 | 63.31 | 62.19 | 62.93 | 204,339 | -0.30(-0.48%) |