Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.60 | 64.11 | 63.46 | 63.83 | 170,369 | +0.21(+0.33%) |
May 30, 2023 | 63.99 | 63.99 | 63.44 | 63.62 | 184,898 | -0.74(-1.14%) |
May 26, 2023 | 64.54 | 64.71 | 64.29 | 64.36 | 147,465 | -0.14(-0.22%) |
May 25, 2023 | 64.67 | 64.67 | 64.29 | 64.50 | 129,476 | -0.46(-0.70%) |
May 24, 2023 | 65.32 | 65.43 | 64.93 | 64.96 | 133,661 | -0.40(-0.61%) |
May 23, 2023 | 65.54 | 65.59 | 65.25 | 65.36 | 168,200 | -0.35(-0.53%) |
May 22, 2023 | 66.55 | 66.55 | 65.64 | 65.70 | 137,081 | -0.96(-1.44%) |
May 19, 2023 | 66.61 | 66.80 | 66.41 | 66.67 | 159,020 | +0.15(+0.23%) |
May 18, 2023 | 66.69 | 66.69 | 66.13 | 66.51 | 164,957 | -0.39(-0.58%) |
May 17, 2023 | 67.10 | 67.10 | 66.44 | 66.90 | 187,546 | -0.07(-0.10%) |
May 16, 2023 | 67.34 | 67.35 | 66.96 | 66.96 | 64,923 | -0.46(-0.68%) |
May 15, 2023 | 67.69 | 67.69 | 67.26 | 67.43 | 152,725 | -0.13(-0.20%) |
May 12, 2023 | 67.35 | 67.58 | 67.24 | 67.56 | 100,706 | +0.23(+0.35%) |
May 11, 2023 | 67.09 | 67.35 | 66.84 | 67.33 | 155,193 | +0.13(+0.20%) |
May 10, 2023 | 67.27 | 67.50 | 66.79 | 67.19 | 212,740 | -0.02(-0.03%) |
May 09, 2023 | 67.41 | 67.45 | 67.16 | 67.21 | 92,505 | -0.16(-0.24%) |
May 08, 2023 | 67.63 | 67.63 | 67.24 | 67.38 | 281,670 | -0.29(-0.43%) |
May 05, 2023 | 67.21 | 67.75 | 67.18 | 67.67 | 162,666 | +0.60(+0.89%) |
May 04, 2023 | 67.32 | 67.47 | 66.88 | 67.07 | 159,432 | -0.28(-0.42%) |
May 03, 2023 | 67.71 | 67.92 | 67.35 | 67.35 | 274,056 | -0.39(-0.58%) |
May 02, 2023 | 67.77 | 67.77 | 67.00 | 67.75 | 161,157 | -0.23(-0.33%) |
May 01, 2023 | 67.74 | 68.20 | 67.74 | 67.98 | 399,953 | +0.16(+0.24%) |
Apr 28, 2023 | 67.48 | 67.83 | 67.48 | 67.81 | 87,215 | +0.39(+0.58%) |
Apr 27, 2023 | 66.62 | 67.42 | 66.62 | 67.42 | 195,319 | +0.73(+1.09%) |
Apr 26, 2023 | 66.85 | 67.02 | 66.64 | 66.69 | 177,366 | -0.43(-0.63%) |
Apr 25, 2023 | 66.85 | 67.46 | 66.85 | 67.11 | 96,234 | +0.19(+0.28%) |
Apr 24, 2023 | 66.78 | 67.04 | 66.73 | 66.93 | 144,515 | +0.19(+0.29%) |
Apr 21, 2023 | 66.70 | 66.97 | 66.56 | 66.73 | 96,781 | +0.46(+0.70%) |
Apr 20, 2023 | 66.00 | 66.31 | 65.97 | 66.27 | 138,300 | -0.02(-0.03%) |
Apr 19, 2023 | 66.43 | 66.43 | 66.21 | 66.29 | 116,960 | -0.14(-0.22%) |
Apr 18, 2023 | 66.31 | 66.49 | 66.00 | 66.44 | 106,854 | +0.15(+0.22%) |
Apr 17, 2023 | 65.91 | 66.29 | 65.91 | 66.29 | 65,918 | +0.41(+0.62%) |
Apr 14, 2023 | 66.15 | 66.23 | 65.66 | 65.88 | 84,515 | -0.34(-0.51%) |
Apr 13, 2023 | 65.93 | 66.23 | 65.59 | 66.22 | 117,415 | +0.33(+0.51%) |
Apr 12, 2023 | 66.11 | 66.27 | 65.81 | 65.89 | 100,015 | -0.17(-0.26%) |
Apr 11, 2023 | 65.95 | 66.22 | 65.95 | 66.06 | 137,658 | +0.14(+0.21%) |
Apr 10, 2023 | 65.87 | 65.92 | 65.47 | 65.92 | 101,866 | -0.19(-0.28%) |
Apr 06, 2023 | 66.12 | 66.36 | 65.93 | 66.11 | 266,845 | +0.09(+0.14%) |
Apr 05, 2023 | 65.67 | 66.13 | 65.67 | 66.01 | 200,856 | +0.49(+0.75%) |
Apr 04, 2023 | 65.72 | 65.89 | 65.35 | 65.52 | 281,194 | -0.13(-0.20%) |
Apr 03, 2023 | 65.28 | 65.82 | 65.11 | 65.65 | 225,183 | +0.42(+0.64%) |
Mar 31, 2023 | 65.02 | 65.23 | 64.96 | 65.23 | 87,114 | +0.40(+0.61%) |
Mar 30, 2023 | 64.84 | 64.95 | 64.61 | 64.84 | 138,230 | +0.20(+0.30%) |
Mar 29, 2023 | 64.60 | 64.72 | 64.48 | 64.64 | 94,979 | +0.43(+0.67%) |
Mar 28, 2023 | 63.97 | 64.50 | 63.97 | 64.21 | 223,555 | +0.24(+0.37%) |
Mar 27, 2023 | 63.84 | 64.21 | 63.84 | 63.97 | 123,319 | +0.39(+0.61%) |
Mar 24, 2023 | 62.49 | 63.59 | 62.49 | 63.58 | 134,940 | +1.09(+1.74%) |
Mar 23, 2023 | 62.91 | 63.14 | 62.28 | 62.49 | 211,659 | -0.57(-0.91%) |
Mar 22, 2023 | 63.68 | 64.02 | 63.05 | 63.06 | 185,864 | -0.59(-0.92%) |
Mar 21, 2023 | 63.76 | 63.88 | 63.23 | 63.65 | 165,954 | -0.00(-0.00%) |
Mar 20, 2023 | 62.97 | 63.71 | 62.97 | 63.65 | 275,089 | +0.93(+1.48%) |
Mar 17, 2023 | 63.17 | 63.17 | 62.50 | 62.72 | 151,504 | -0.56(-0.89%) |
Mar 16, 2023 | 63.07 | 63.29 | 62.82 | 63.29 | 277,468 | +0.07(+0.10%) |
Mar 15, 2023 | 62.33 | 63.23 | 62.33 | 63.22 | 254,946 | +0.32(+0.51%) |
Mar 14, 2023 | 62.71 | 62.97 | 62.34 | 62.90 | 298,693 | +0.42(+0.67%) |
Mar 13, 2023 | 62.12 | 63.44 | 62.12 | 62.48 | 488,840 | +0.22(+0.36%) |
Mar 10, 2023 | 62.55 | 62.82 | 62.06 | 62.26 | 202,060 | -0.22(-0.35%) |
Mar 09, 2023 | 63.36 | 63.36 | 62.30 | 62.47 | 185,481 | -0.66(-1.04%) |
Mar 08, 2023 | 62.99 | 63.21 | 62.82 | 63.13 | 117,708 | +0.01(+0.01%) |
Mar 07, 2023 | 63.87 | 63.87 | 62.95 | 63.12 | 94,663 | -0.76(-1.19%) |
Mar 06, 2023 | 63.59 | 63.95 | 63.52 | 63.88 | 243,702 | +0.19(+0.30%) |
Mar 03, 2023 | 63.71 | 63.81 | 63.22 | 63.70 | 89,035 | +0.17(+0.26%) |
Mar 02, 2023 | 62.71 | 63.65 | 62.71 | 63.53 | 119,317 | +0.74(+1.18%) |