Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.80 | 62.78 | 59.16 | 60.34 | 629,213 | -2.05(-3.29%) |
May 30, 2023 | 63.14 | 63.20 | 62.28 | 62.39 | 490,250 | +0.05(+0.08%) |
May 26, 2023 | 62.50 | 63.07 | 61.83 | 62.34 | 567,535 | +0.11(+0.18%) |
May 25, 2023 | 63.13 | 64.09 | 61.28 | 62.23 | 638,771 | -0.82(-1.30%) |
May 24, 2023 | 64.35 | 64.79 | 62.10 | 63.05 | 793,388 | -1.77(-2.73%) |
May 23, 2023 | 64.88 | 66.98 | 64.56 | 64.82 | 586,994 | -0.25(-0.38%) |
May 22, 2023 | 65.30 | 66.25 | 64.20 | 65.06 | 696,157 | -0.20(-0.30%) |
May 19, 2023 | 66.14 | 66.14 | 64.22 | 65.26 | 584,160 | -0.71(-1.07%) |
May 18, 2023 | 64.68 | 66.21 | 63.35 | 65.97 | 513,892 | +1.14(+1.76%) |
May 17, 2023 | 61.99 | 64.84 | 61.58 | 64.83 | 587,788 | +2.88(+4.65%) |
May 16, 2023 | 63.16 | 63.16 | 61.20 | 61.94 | 591,219 | -2.33(-3.62%) |
May 15, 2023 | 62.27 | 64.74 | 62.24 | 64.27 | 614,831 | +1.89(+3.03%) |
May 12, 2023 | 66.84 | 66.99 | 61.79 | 62.38 | 1,226,044 | -4.57(-6.82%) |
May 11, 2023 | 67.54 | 68.25 | 66.29 | 66.94 | 472,166 | -0.61(-0.91%) |
May 10, 2023 | 67.39 | 67.64 | 66.15 | 67.56 | 606,720 | +0.99(+1.49%) |
May 09, 2023 | 67.76 | 68.18 | 65.89 | 66.57 | 757,039 | -2.04(-2.98%) |
May 08, 2023 | 65.74 | 68.62 | 65.72 | 68.61 | 1,141,258 | +5.80(+9.24%) |
May 05, 2023 | 61.05 | 62.99 | 60.52 | 62.80 | 768,624 | +2.27(+3.75%) |
May 04, 2023 | 59.55 | 61.39 | 58.88 | 60.53 | 990,599 | +0.14(+0.23%) |
May 03, 2023 | 64.95 | 65.46 | 59.69 | 60.39 | 1,564,632 | -5.15(-7.86%) |
May 02, 2023 | 65.59 | 66.10 | 64.33 | 65.54 | 912,705 | -1.08(-1.62%) |
May 01, 2023 | 66.16 | 67.01 | 62.71 | 66.62 | 1,536,638 | +3.47(+5.49%) |
Apr 28, 2023 | 62.63 | 64.13 | 62.41 | 63.15 | 690,548 | +0.59(+0.94%) |
Apr 27, 2023 | 61.31 | 62.99 | 61.05 | 62.57 | 888,329 | +1.65(+2.72%) |
Apr 26, 2023 | 62.64 | 63.49 | 60.58 | 60.91 | 1,225,796 | -4.11(-6.32%) |
Apr 25, 2023 | 67.64 | 67.64 | 64.97 | 65.03 | 501,858 | -3.10(-4.55%) |
Apr 24, 2023 | 66.84 | 68.13 | 65.45 | 68.13 | 614,916 | +1.19(+1.78%) |
Apr 21, 2023 | 65.93 | 67.21 | 64.79 | 66.93 | 732,853 | +0.89(+1.35%) |
Apr 20, 2023 | 68.65 | 69.28 | 65.92 | 66.05 | 722,377 | -3.56(-5.12%) |
Apr 19, 2023 | 69.57 | 69.87 | 68.68 | 69.61 | 497,041 | -1.06(-1.50%) |
Apr 18, 2023 | 71.46 | 71.76 | 70.17 | 70.67 | 604,874 | -0.21(-0.29%) |
Apr 17, 2023 | 69.63 | 70.90 | 69.52 | 70.88 | 498,319 | +1.18(+1.70%) |
Apr 14, 2023 | 70.64 | 72.45 | 69.14 | 69.69 | 605,406 | -0.57(-0.81%) |
Apr 13, 2023 | 70.59 | 70.74 | 69.14 | 70.26 | 562,453 | -0.33(-0.47%) |
Apr 12, 2023 | 73.60 | 73.83 | 70.50 | 70.59 | 575,374 | -2.16(-2.96%) |
Apr 11, 2023 | 72.73 | 73.97 | 71.76 | 72.75 | 970,261 | +0.43(+0.60%) |
Apr 10, 2023 | 69.00 | 72.43 | 69.00 | 72.31 | 1,405,889 | +4.78(+7.08%) |
Apr 06, 2023 | 67.11 | 67.82 | 65.89 | 67.53 | 481,981 | -0.15(-0.22%) |
Apr 05, 2023 | 68.31 | 69.00 | 65.61 | 67.68 | 972,089 | -1.14(-1.66%) |
Apr 04, 2023 | 68.45 | 69.91 | 67.12 | 68.83 | 1,472,844 | +1.15(+1.70%) |
Apr 03, 2023 | 65.79 | 68.06 | 65.64 | 67.67 | 1,212,912 | +1.75(+2.65%) |
Mar 31, 2023 | 64.06 | 65.99 | 63.15 | 65.92 | 719,801 | +2.52(+3.98%) |
Mar 30, 2023 | 65.57 | 66.44 | 63.29 | 63.40 | 563,965 | -1.00(-1.56%) |
Mar 29, 2023 | 63.65 | 64.56 | 63.25 | 64.40 | 640,389 | +1.90(+3.04%) |
Mar 28, 2023 | 64.49 | 65.24 | 62.27 | 62.50 | 670,674 | -2.01(-3.12%) |
Mar 27, 2023 | 64.28 | 64.73 | 63.32 | 64.51 | 864,316 | +1.01(+1.59%) |
Mar 24, 2023 | 62.86 | 63.81 | 61.50 | 63.50 | 911,082 | -0.21(-0.33%) |
Mar 23, 2023 | 66.99 | 67.61 | 63.42 | 63.71 | 809,599 | -3.04(-4.56%) |
Mar 22, 2023 | 69.06 | 69.52 | 66.61 | 66.75 | 460,397 | -2.27(-3.29%) |
Mar 21, 2023 | 68.66 | 70.37 | 68.13 | 69.02 | 693,919 | +1.67(+2.48%) |
Mar 20, 2023 | 69.00 | 69.35 | 66.78 | 67.35 | 688,843 | -1.87(-2.70%) |
Mar 17, 2023 | 70.05 | 70.98 | 68.73 | 69.22 | 832,009 | -1.31(-1.86%) |
Mar 16, 2023 | 68.66 | 70.66 | 68.31 | 70.54 | 692,733 | +1.31(+1.90%) |
Mar 15, 2023 | 68.89 | 69.65 | 67.45 | 69.22 | 559,773 | -1.51(-2.14%) |
Mar 14, 2023 | 71.59 | 72.49 | 69.43 | 70.73 | 646,621 | +1.14(+1.64%) |
Mar 13, 2023 | 68.87 | 71.50 | 67.20 | 69.59 | 675,506 | -0.37(-0.53%) |
Mar 10, 2023 | 71.72 | 72.26 | 68.49 | 69.96 | 742,457 | -1.93(-2.68%) |
Mar 09, 2023 | 74.66 | 75.32 | 71.61 | 71.89 | 642,107 | -2.79(-3.73%) |
Mar 08, 2023 | 74.52 | 75.31 | 73.55 | 74.68 | 655,165 | +0.28(+0.38%) |
Mar 07, 2023 | 74.57 | 76.15 | 74.03 | 74.39 | 535,923 | -0.68(-0.91%) |
Mar 06, 2023 | 80.88 | 82.02 | 74.68 | 75.07 | 833,551 | -5.52(-6.85%) |
Mar 03, 2023 | 80.25 | 80.85 | 78.93 | 80.59 | 477,508 | +0.96(+1.21%) |
Mar 02, 2023 | 76.77 | 79.77 | 75.81 | 79.63 | 433,907 | +1.58(+2.02%) |