Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.13 | 62.78 | 61.38 | 62.03 | 130,562 | -0.20(-0.32%) |
May 30, 2023 | 63.26 | 63.38 | 62.08 | 62.23 | 70,237 | -0.61(-0.97%) |
May 26, 2023 | 61.93 | 63.57 | 61.93 | 62.84 | 85,075 | +1.19(+1.93%) |
May 25, 2023 | 63.20 | 63.20 | 61.54 | 61.65 | 70,406 | -1.31(-2.08%) |
May 24, 2023 | 61.69 | 63.21 | 61.69 | 62.96 | 65,405 | +0.88(+1.42%) |
May 23, 2023 | 63.43 | 63.60 | 61.62 | 62.07 | 72,483 | -1.75(-2.74%) |
May 22, 2023 | 64.55 | 65.49 | 63.74 | 63.82 | 44,081 | -0.77(-1.19%) |
May 19, 2023 | 65.00 | 65.00 | 64.33 | 64.59 | 55,433 | +0.00(+0.00%) |
May 18, 2023 | 65.08 | 65.65 | 64.30 | 64.59 | 49,631 | -0.58(-0.89%) |
May 17, 2023 | 65.36 | 65.54 | 64.66 | 65.17 | 70,478 | +0.19(+0.29%) |
May 16, 2023 | 65.68 | 65.98 | 64.89 | 64.98 | 69,546 | -1.07(-1.62%) |
May 15, 2023 | 64.45 | 66.50 | 64.42 | 66.05 | 114,711 | +1.97(+3.08%) |
May 12, 2023 | 62.88 | 64.11 | 62.88 | 64.08 | 67,533 | +1.19(+1.89%) |
May 11, 2023 | 62.14 | 63.38 | 62.14 | 62.89 | 92,047 | +0.44(+0.71%) |
May 10, 2023 | 63.93 | 64.08 | 61.59 | 62.45 | 92,130 | -0.95(-1.50%) |
May 09, 2023 | 64.79 | 65.47 | 62.87 | 63.40 | 114,514 | -1.61(-2.48%) |
May 08, 2023 | 64.87 | 65.49 | 63.93 | 65.01 | 106,834 | +0.45(+0.70%) |
May 05, 2023 | 61.46 | 65.57 | 61.46 | 64.56 | 158,045 | +2.40(+3.86%) |
May 04, 2023 | 62.09 | 62.52 | 61.66 | 62.16 | 110,456 | -0.40(-0.64%) |
May 03, 2023 | 63.38 | 64.19 | 62.50 | 62.56 | 57,426 | -0.83(-1.32%) |
May 02, 2023 | 63.53 | 63.53 | 62.39 | 63.40 | 71,685 | -0.28(-0.43%) |
May 01, 2023 | 63.30 | 64.17 | 63.30 | 63.67 | 75,973 | +0.04(+0.06%) |
Apr 28, 2023 | 62.80 | 64.08 | 62.71 | 63.63 | 72,262 | +0.75(+1.19%) |
Apr 27, 2023 | 62.26 | 63.18 | 61.59 | 62.89 | 96,413 | +0.91(+1.47%) |
Apr 26, 2023 | 63.03 | 63.07 | 61.82 | 61.97 | 86,839 | -0.91(-1.45%) |
Apr 25, 2023 | 64.33 | 64.33 | 62.21 | 62.89 | 81,164 | -1.57(-2.44%) |
Apr 24, 2023 | 64.79 | 65.38 | 64.34 | 64.46 | 64,254 | -0.46(-0.71%) |
Apr 21, 2023 | 65.08 | 65.48 | 64.59 | 64.92 | 57,642 | +0.09(+0.14%) |
Apr 20, 2023 | 64.89 | 65.60 | 64.40 | 64.83 | 75,551 | -0.57(-0.87%) |
Apr 19, 2023 | 65.37 | 65.97 | 65.09 | 65.40 | 50,928 | -0.52(-0.79%) |
Apr 18, 2023 | 65.55 | 66.03 | 65.09 | 65.92 | 112,852 | +0.71(+1.08%) |
Apr 17, 2023 | 65.44 | 65.83 | 64.82 | 65.22 | 44,413 | -0.28(-0.43%) |
Apr 14, 2023 | 65.40 | 65.93 | 65.27 | 65.50 | 129,981 | -0.21(-0.31%) |
Apr 13, 2023 | 65.15 | 65.92 | 65.15 | 65.71 | 81,660 | +0.58(+0.89%) |
Apr 12, 2023 | 64.97 | 65.70 | 64.62 | 65.13 | 57,992 | +0.26(+0.39%) |
Apr 11, 2023 | 66.03 | 66.34 | 64.73 | 64.87 | 132,824 | -1.26(-1.90%) |
Apr 10, 2023 | 65.39 | 66.26 | 65.09 | 66.13 | 68,591 | +0.31(+0.48%) |
Apr 06, 2023 | 64.13 | 65.93 | 63.68 | 65.82 | 112,247 | +1.36(+2.10%) |
Apr 05, 2023 | 64.02 | 64.76 | 64.02 | 64.46 | 77,375 | +0.43(+0.68%) |
Apr 04, 2023 | 65.18 | 65.52 | 62.77 | 64.03 | 202,842 | -0.81(-1.24%) |
Apr 03, 2023 | 66.16 | 66.49 | 64.61 | 64.83 | 86,197 | -1.47(-2.22%) |
Mar 31, 2023 | 66.84 | 67.49 | 66.11 | 66.31 | 229,891 | -0.29(-0.44%) |
Mar 30, 2023 | 67.36 | 67.90 | 66.48 | 66.60 | 100,846 | -0.35(-0.53%) |
Mar 29, 2023 | 66.46 | 67.24 | 66.46 | 66.95 | 122,210 | +0.73(+1.10%) |
Mar 28, 2023 | 66.80 | 67.29 | 66.06 | 66.23 | 150,589 | -0.68(-1.01%) |
Mar 27, 2023 | 65.49 | 67.02 | 65.49 | 66.91 | 133,225 | +1.57(+2.41%) |
Mar 24, 2023 | 64.73 | 65.34 | 64.12 | 65.33 | 79,931 | +0.47(+0.73%) |
Mar 23, 2023 | 65.07 | 65.30 | 64.29 | 64.86 | 94,258 | +0.10(+0.15%) |
Mar 22, 2023 | 65.36 | 65.64 | 64.68 | 64.76 | 232,093 | -0.39(-0.60%) |
Mar 21, 2023 | 64.54 | 65.52 | 64.54 | 65.16 | 290,710 | +0.96(+1.50%) |
Mar 20, 2023 | 63.82 | 64.62 | 63.16 | 64.19 | 166,158 | +0.21(+0.32%) |
Mar 17, 2023 | 64.02 | 64.88 | 63.67 | 63.99 | 547,188 | -0.23(-0.35%) |
Mar 16, 2023 | 61.93 | 64.29 | 61.41 | 64.21 | 281,914 | +1.93(+3.09%) |
Mar 15, 2023 | 61.59 | 62.54 | 60.99 | 62.29 | 284,559 | +0.24(+0.38%) |
Mar 14, 2023 | 61.30 | 62.37 | 60.91 | 62.05 | 333,328 | +1.44(+2.38%) |
Mar 13, 2023 | 60.01 | 61.63 | 59.26 | 60.61 | 328,054 | +0.40(+0.67%) |
Mar 10, 2023 | 60.99 | 61.25 | 60.02 | 60.21 | 246,019 | -0.63(-1.03%) |
Mar 09, 2023 | 62.24 | 62.53 | 60.69 | 60.84 | 266,825 | -1.19(-1.92%) |
Mar 08, 2023 | 63.18 | 63.58 | 61.84 | 62.02 | 4,995,418 | -1.14(-1.80%) |
Mar 07, 2023 | 65.22 | 65.45 | 63.11 | 63.16 | 171,544 | -1.67(-2.58%) |
Mar 06, 2023 | 66.66 | 67.29 | 64.51 | 64.83 | 137,161 | -1.44(-2.18%) |
Mar 03, 2023 | 64.77 | 66.71 | 64.41 | 66.28 | 188,860 | +1.73(+2.68%) |
Mar 02, 2023 | 59.75 | 64.60 | 59.62 | 64.55 | 271,576 | +4.75(+7.95%) |