Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.18 | 69.10 | 67.11 | 67.55 | 23,375 | -2.85(-4.05%) |
May 30, 2023 | 70.43 | 70.49 | 70.04 | 70.40 | 13,490 | +1.32(+1.90%) |
May 26, 2023 | 68.84 | 69.30 | 68.84 | 69.08 | 44,764 | +0.74(+1.09%) |
May 25, 2023 | 68.20 | 68.34 | 68.02 | 68.34 | 11,939 | +0.19(+0.28%) |
May 24, 2023 | 68.50 | 68.51 | 68.15 | 68.15 | 6,948 | -0.73(-1.06%) |
May 23, 2023 | 68.83 | 69.17 | 68.55 | 68.88 | 17,291 | -1.30(-1.85%) |
May 22, 2023 | 70.25 | 70.33 | 70.00 | 70.17 | 12,887 | +0.05(+0.06%) |
May 19, 2023 | 70.03 | 70.13 | 69.73 | 70.13 | 15,661 | -0.11(-0.15%) |
May 18, 2023 | 71.00 | 71.00 | 70.10 | 70.23 | 29,185 | +0.30(+0.42%) |
May 17, 2023 | 71.86 | 71.86 | 69.68 | 69.94 | 22,017 | +0.33(+0.47%) |
May 16, 2023 | 70.31 | 70.31 | 69.05 | 69.61 | 12,975 | -0.30(-0.43%) |
May 15, 2023 | 70.55 | 70.55 | 69.44 | 69.91 | 14,319 | -0.19(-0.27%) |
May 12, 2023 | 71.00 | 71.00 | 69.83 | 70.10 | 12,177 | +1.46(+2.13%) |
May 11, 2023 | 68.48 | 68.71 | 68.15 | 68.64 | 10,499 | -0.31(-0.45%) |
May 10, 2023 | 69.85 | 70.28 | 68.88 | 68.95 | 13,310 | -1.09(-1.56%) |
May 09, 2023 | 68.72 | 70.20 | 68.72 | 70.04 | 24,707 | +1.78(+2.61%) |
May 08, 2023 | 68.13 | 68.38 | 68.00 | 68.26 | 16,454 | +0.97(+1.44%) |
May 05, 2023 | 67.07 | 67.66 | 67.03 | 67.29 | 10,441 | +0.72(+1.08%) |
May 04, 2023 | 66.31 | 66.65 | 66.31 | 66.57 | 15,601 | +0.14(+0.21%) |
May 03, 2023 | 65.55 | 66.78 | 65.55 | 66.43 | 22,277 | +0.76(+1.16%) |
May 02, 2023 | 65.89 | 65.97 | 65.43 | 65.67 | 30,132 | -0.88(-1.31%) |
May 01, 2023 | 64.52 | 66.70 | 64.52 | 66.55 | 20,351 | +0.00(+0.01%) |
Apr 28, 2023 | 67.10 | 67.10 | 65.97 | 66.54 | 29,252 | -0.57(-0.85%) |
Apr 27, 2023 | 66.72 | 67.20 | 66.49 | 67.11 | 11,515 | +1.21(+1.84%) |
Apr 26, 2023 | 65.87 | 66.36 | 65.87 | 65.90 | 8,533 | -0.05(-0.08%) |
Apr 25, 2023 | 66.21 | 66.69 | 65.95 | 65.95 | 11,621 | -0.92(-1.38%) |
Apr 24, 2023 | 66.94 | 66.94 | 66.62 | 66.87 | 6,541 | +0.18(+0.27%) |
Apr 21, 2023 | 66.64 | 66.87 | 66.45 | 66.69 | 11,092 | +0.28(+0.42%) |
Apr 20, 2023 | 66.90 | 66.90 | 66.18 | 66.41 | 20,725 | -0.30(-0.45%) |
Apr 19, 2023 | 66.71 | 66.74 | 66.55 | 66.71 | 18,410 | -0.71(-1.05%) |
Apr 18, 2023 | 67.95 | 67.95 | 67.40 | 67.42 | 24,057 | +0.80(+1.20%) |
Apr 17, 2023 | 66.83 | 66.83 | 66.42 | 66.62 | 20,930 | -1.19(-1.75%) |
Apr 14, 2023 | 69.00 | 69.00 | 67.37 | 67.81 | 22,110 | +1.94(+2.94%) |
Apr 13, 2023 | 65.45 | 65.95 | 65.31 | 65.88 | 39,401 | +0.97(+1.50%) |
Apr 12, 2023 | 65.65 | 65.65 | 64.75 | 64.90 | 31,499 | +0.80(+1.25%) |
Apr 11, 2023 | 64.91 | 64.91 | 63.81 | 64.10 | 35,840 | +2.01(+3.25%) |
Apr 10, 2023 | 61.91 | 62.10 | 61.83 | 62.09 | 12,129 | -0.38(-0.60%) |
Apr 06, 2023 | 62.76 | 62.76 | 62.41 | 62.46 | 7,776 | -0.27(-0.43%) |
Apr 05, 2023 | 62.83 | 63.33 | 62.62 | 62.73 | 16,951 | -1.94(-3.00%) |
Apr 04, 2023 | 64.80 | 65.00 | 64.64 | 64.67 | 11,245 | -0.27(-0.42%) |
Apr 03, 2023 | 64.71 | 64.99 | 64.71 | 64.94 | 17,697 | -0.07(-0.10%) |
Mar 31, 2023 | 65.00 | 65.02 | 63.75 | 65.01 | 48,411 | +0.39(+0.60%) |
Mar 30, 2023 | 64.40 | 64.62 | 64.38 | 64.62 | 6,353 | -0.13(-0.20%) |
Mar 29, 2023 | 64.64 | 64.91 | 64.64 | 64.75 | 8,711 | +0.12(+0.19%) |
Mar 28, 2023 | 64.69 | 64.74 | 64.55 | 64.63 | 9,993 | +0.57(+0.89%) |
Mar 27, 2023 | 63.99 | 64.06 | 63.75 | 64.06 | 10,541 | +1.19(+1.89%) |
Mar 24, 2023 | 62.70 | 62.88 | 62.59 | 62.87 | 10,094 | -0.37(-0.59%) |
Mar 23, 2023 | 63.70 | 63.89 | 63.24 | 63.24 | 6,745 | +0.18(+0.28%) |
Mar 22, 2023 | 62.85 | 63.47 | 62.81 | 63.06 | 12,004 | -0.21(-0.32%) |
Mar 21, 2023 | 62.87 | 63.27 | 62.75 | 63.27 | 12,829 | +0.35(+0.56%) |
Mar 20, 2023 | 62.04 | 62.92 | 62.04 | 62.92 | 17,426 | +1.29(+2.09%) |
Mar 17, 2023 | 61.47 | 61.90 | 61.47 | 61.63 | 11,110 | +0.58(+0.95%) |
Mar 16, 2023 | 60.54 | 61.15 | 60.54 | 61.05 | 17,771 | +0.44(+0.73%) |
Mar 15, 2023 | 60.76 | 60.80 | 60.46 | 60.61 | 14,750 | -0.48(-0.79%) |
Mar 14, 2023 | 61.53 | 62.18 | 60.91 | 61.09 | 12,825 | -1.12(-1.80%) |
Mar 13, 2023 | 62.12 | 62.52 | 62.07 | 62.21 | 19,235 | -0.72(-1.14%) |
Mar 10, 2023 | 63.60 | 63.60 | 62.80 | 62.93 | 6,219 | -0.26(-0.41%) |
Mar 09, 2023 | 63.91 | 63.91 | 63.14 | 63.19 | 6,760 | +0.61(+0.97%) |
Mar 08, 2023 | 62.86 | 62.86 | 62.50 | 62.58 | 6,348 | -0.21(-0.33%) |
Mar 07, 2023 | 63.71 | 63.71 | 62.66 | 62.79 | 11,921 | -0.31(-0.49%) |
Mar 06, 2023 | 63.12 | 63.56 | 63.06 | 63.10 | 26,129 | +0.65(+1.04%) |
Mar 03, 2023 | 62.13 | 62.56 | 61.92 | 62.45 | 34,084 | +1.67(+2.75%) |
Mar 02, 2023 | 60.47 | 60.78 | 60.26 | 60.78 | 14,385 | +0.54(+0.89%) |