Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.43 | 66.59 | 66.03 | 66.50 | 104,157 | -0.54(-0.81%) |
May 30, 2023 | 67.47 | 67.47 | 66.93 | 67.05 | 26,162 | -0.76(-1.12%) |
May 26, 2023 | 67.51 | 67.86 | 67.51 | 67.81 | 60,337 | +0.59(+0.88%) |
May 25, 2023 | 67.34 | 67.36 | 66.98 | 67.21 | 38,836 | -0.12(-0.17%) |
May 24, 2023 | 67.65 | 67.78 | 67.29 | 67.33 | 88,957 | -0.87(-1.28%) |
May 23, 2023 | 68.61 | 68.63 | 68.19 | 68.20 | 288,691 | -0.98(-1.42%) |
May 22, 2023 | 69.16 | 69.34 | 69.10 | 69.18 | 171,931 | +0.02(+0.03%) |
May 19, 2023 | 69.10 | 69.24 | 69.05 | 69.16 | 139,702 | +0.32(+0.47%) |
May 18, 2023 | 68.86 | 68.87 | 68.50 | 68.84 | 217,374 | -0.20(-0.30%) |
May 17, 2023 | 68.88 | 69.17 | 68.70 | 69.05 | 284,742 | +0.15(+0.21%) |
May 16, 2023 | 69.24 | 69.27 | 68.90 | 68.90 | 74,503 | -0.61(-0.88%) |
May 15, 2023 | 69.23 | 69.57 | 69.20 | 69.51 | 33,352 | +0.44(+0.64%) |
May 12, 2023 | 69.25 | 69.29 | 68.83 | 69.07 | 51,125 | -0.17(-0.24%) |
May 11, 2023 | 68.98 | 69.26 | 68.76 | 69.23 | 56,963 | -0.16(-0.22%) |
May 10, 2023 | 69.41 | 69.46 | 68.97 | 69.39 | 30,804 | -0.19(-0.28%) |
May 09, 2023 | 69.25 | 69.67 | 69.25 | 69.58 | 24,606 | -0.17(-0.24%) |
May 08, 2023 | 69.80 | 69.88 | 69.66 | 69.75 | 57,624 | +0.02(+0.03%) |
May 05, 2023 | 69.08 | 69.86 | 69.07 | 69.72 | 711,478 | +0.95(+1.38%) |
May 04, 2023 | 68.64 | 69.10 | 68.62 | 68.78 | 32,447 | -0.15(-0.21%) |
May 03, 2023 | 68.95 | 69.46 | 68.92 | 68.92 | 66,628 | +0.24(+0.35%) |
May 02, 2023 | 68.57 | 68.76 | 68.29 | 68.68 | 665,225 | -0.66(-0.95%) |
May 01, 2023 | 69.32 | 69.54 | 69.22 | 69.34 | 86,940 | +0.01(+0.01%) |
Apr 28, 2023 | 68.92 | 69.35 | 68.84 | 69.33 | 75,356 | +0.00(+0.00%) |
Apr 27, 2023 | 68.87 | 69.39 | 68.80 | 69.33 | 23,435 | +0.71(+1.03%) |
Apr 26, 2023 | 69.06 | 69.06 | 68.49 | 68.62 | 40,242 | -0.05(-0.08%) |
Apr 25, 2023 | 69.32 | 69.32 | 68.64 | 68.67 | 98,427 | -0.93(-1.33%) |
Apr 24, 2023 | 69.44 | 69.60 | 69.32 | 69.60 | 48,768 | +0.23(+0.34%) |
Apr 21, 2023 | 69.20 | 69.51 | 68.89 | 69.37 | 201,892 | +0.39(+0.56%) |
Apr 20, 2023 | 68.87 | 69.19 | 68.81 | 68.98 | 68,143 | +0.00(+0.00%) |
Apr 19, 2023 | 68.85 | 69.06 | 68.73 | 68.98 | 253,442 | -0.19(-0.28%) |
Apr 18, 2023 | 69.15 | 69.25 | 69.06 | 69.17 | 37,540 | +0.31(+0.45%) |
Apr 17, 2023 | 68.85 | 68.88 | 68.59 | 68.86 | 27,644 | -0.05(-0.07%) |
Apr 14, 2023 | 69.16 | 69.32 | 68.68 | 68.91 | 35,421 | -0.43(-0.62%) |
Apr 13, 2023 | 68.96 | 69.35 | 68.90 | 69.34 | 97,927 | +0.90(+1.32%) |
Apr 12, 2023 | 68.58 | 68.75 | 68.32 | 68.44 | 59,724 | +0.50(+0.73%) |
Apr 11, 2023 | 67.95 | 68.14 | 67.85 | 67.94 | 57,381 | +0.19(+0.29%) |
Apr 10, 2023 | 67.35 | 67.79 | 67.29 | 67.75 | 26,411 | -0.07(-0.10%) |
Apr 06, 2023 | 67.54 | 68.10 | 67.54 | 67.81 | 65,669 | +0.23(+0.34%) |
Apr 05, 2023 | 67.64 | 67.79 | 67.31 | 67.58 | 443,773 | -0.35(-0.51%) |
Apr 04, 2023 | 67.77 | 68.06 | 67.72 | 67.93 | 33,815 | +0.09(+0.13%) |
Apr 03, 2023 | 67.38 | 67.84 | 67.38 | 67.84 | 142,703 | +0.52(+0.78%) |
Mar 31, 2023 | 67.18 | 67.48 | 67.18 | 67.32 | 46,000 | +0.31(+0.46%) |
Mar 30, 2023 | 66.97 | 67.14 | 66.90 | 67.01 | 28,664 | +0.62(+0.94%) |
Mar 29, 2023 | 66.26 | 66.46 | 66.18 | 66.39 | 30,066 | +0.63(+0.95%) |
Mar 28, 2023 | 65.71 | 65.82 | 65.57 | 65.76 | 20,754 | +0.05(+0.08%) |
Mar 27, 2023 | 65.54 | 65.74 | 65.33 | 65.71 | 12,690 | +0.59(+0.91%) |
Mar 24, 2023 | 64.85 | 65.19 | 64.63 | 65.12 | 19,303 | -0.18(-0.28%) |
Mar 23, 2023 | 65.58 | 66.06 | 64.96 | 65.30 | 47,962 | +0.14(+0.21%) |
Mar 22, 2023 | 65.38 | 66.07 | 65.16 | 65.16 | 25,464 | -0.08(-0.12%) |
Mar 21, 2023 | 65.25 | 65.34 | 65.03 | 65.24 | 58,401 | +0.73(+1.13%) |
Mar 20, 2023 | 64.27 | 64.64 | 64.20 | 64.51 | 39,910 | +0.97(+1.52%) |
Mar 17, 2023 | 63.68 | 63.77 | 63.29 | 63.54 | 43,997 | -0.61(-0.95%) |
Mar 16, 2023 | 63.03 | 64.18 | 63.03 | 64.15 | 58,212 | +0.88(+1.40%) |
Mar 15, 2023 | 62.80 | 63.28 | 62.52 | 63.27 | 41,142 | -1.62(-2.50%) |
Mar 14, 2023 | 64.74 | 64.90 | 64.45 | 64.89 | 66,479 | +0.73(+1.14%) |
Mar 13, 2023 | 63.93 | 64.60 | 63.93 | 64.16 | 75,909 | -0.33(-0.51%) |
Mar 10, 2023 | 65.10 | 65.23 | 64.39 | 64.49 | 108,427 | -0.52(-0.81%) |
Mar 09, 2023 | 65.64 | 65.72 | 64.85 | 65.02 | 40,063 | -0.38(-0.58%) |
Mar 08, 2023 | 65.21 | 65.53 | 65.20 | 65.40 | 44,145 | +0.25(+0.39%) |
Mar 07, 2023 | 66.03 | 66.10 | 64.99 | 65.14 | 96,525 | -0.96(-1.45%) |
Mar 06, 2023 | 66.11 | 66.40 | 66.08 | 66.11 | 46,154 | -0.20(-0.31%) |
Mar 03, 2023 | 65.79 | 66.40 | 65.74 | 66.31 | 41,958 | +0.84(+1.29%) |
Mar 02, 2023 | 64.97 | 65.56 | 64.97 | 65.46 | 31,572 | +0.13(+0.19%) |