Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.65 | 66.28 | 65.39 | 65.66 | 194,029 | -1.08(-1.62%) |
May 30, 2023 | 68.01 | 68.15 | 66.54 | 66.74 | 79,228 | +0.05(+0.07%) |
May 26, 2023 | 63.35 | 66.89 | 63.35 | 66.69 | 92,831 | +3.50(+5.53%) |
May 25, 2023 | 61.84 | 63.25 | 61.40 | 63.19 | 35,790 | +2.43(+4.01%) |
May 24, 2023 | 60.70 | 60.83 | 60.14 | 60.76 | 40,274 | -1.16(-1.88%) |
May 23, 2023 | 62.27 | 62.54 | 61.81 | 61.92 | 104,634 | -0.77(-1.24%) |
May 22, 2023 | 62.21 | 62.81 | 62.18 | 62.70 | 120,005 | +0.08(+0.13%) |
May 19, 2023 | 62.81 | 62.87 | 62.30 | 62.62 | 116,955 | -0.26(-0.41%) |
May 18, 2023 | 61.38 | 62.96 | 61.38 | 62.87 | 23,437 | +1.67(+2.73%) |
May 17, 2023 | 60.44 | 61.43 | 59.93 | 61.21 | 42,770 | +1.34(+2.24%) |
May 16, 2023 | 60.10 | 60.58 | 59.86 | 59.86 | 46,374 | -0.49(-0.81%) |
May 15, 2023 | 58.83 | 60.35 | 58.67 | 60.35 | 146,178 | +1.69(+2.88%) |
May 12, 2023 | 58.82 | 59.10 | 58.09 | 58.66 | 22,487 | -0.03(-0.05%) |
May 11, 2023 | 58.76 | 58.76 | 58.14 | 58.69 | 52,524 | -0.54(-0.91%) |
May 10, 2023 | 59.25 | 59.39 | 58.52 | 59.23 | 47,986 | +0.70(+1.19%) |
May 09, 2023 | 58.86 | 58.86 | 58.25 | 58.53 | 40,863 | -0.97(-1.64%) |
May 08, 2023 | 59.59 | 59.59 | 59.10 | 59.51 | 66,924 | -0.24(-0.40%) |
May 05, 2023 | 58.70 | 59.86 | 58.70 | 59.74 | 86,737 | +1.30(+2.23%) |
May 04, 2023 | 58.89 | 58.89 | 58.22 | 58.44 | 116,056 | -0.80(-1.36%) |
May 03, 2023 | 59.61 | 60.32 | 59.17 | 59.25 | 41,998 | -0.17(-0.28%) |
May 02, 2023 | 59.97 | 60.27 | 59.01 | 59.42 | 18,210 | -0.50(-0.83%) |
May 01, 2023 | 59.77 | 60.05 | 59.63 | 59.91 | 44,457 | +0.24(+0.40%) |
Apr 28, 2023 | 58.89 | 59.67 | 58.70 | 59.67 | 34,814 | +1.22(+2.09%) |
Apr 27, 2023 | 58.05 | 58.47 | 57.07 | 58.45 | 78,178 | +0.30(+0.51%) |
Apr 26, 2023 | 58.47 | 58.70 | 57.87 | 58.15 | 110,657 | +0.13(+0.22%) |
Apr 25, 2023 | 59.56 | 59.56 | 58.03 | 58.03 | 91,407 | -1.91(-3.18%) |
Apr 24, 2023 | 60.24 | 60.38 | 59.66 | 59.93 | 30,127 | -0.37(-0.61%) |
Apr 21, 2023 | 60.48 | 60.48 | 59.87 | 60.30 | 45,115 | -0.41(-0.67%) |
Apr 20, 2023 | 59.97 | 61.42 | 59.97 | 60.71 | 30,395 | +0.07(+0.11%) |
Apr 19, 2023 | 60.79 | 60.82 | 60.45 | 60.64 | 36,172 | -0.77(-1.26%) |
Apr 18, 2023 | 61.88 | 62.08 | 61.13 | 61.41 | 18,748 | +0.00(+0.00%) |
Apr 17, 2023 | 61.19 | 61.46 | 60.70 | 61.41 | 53,467 | +0.07(+0.11%) |
Apr 14, 2023 | 61.26 | 61.57 | 60.70 | 61.34 | 358,507 | -0.11(-0.18%) |
Apr 13, 2023 | 61.07 | 61.72 | 60.57 | 61.45 | 68,031 | +0.52(+0.85%) |
Apr 12, 2023 | 62.51 | 62.51 | 60.94 | 60.94 | 97,255 | -1.23(-1.98%) |
Apr 11, 2023 | 62.82 | 62.82 | 62.00 | 62.17 | 33,983 | -0.24(-0.38%) |
Apr 10, 2023 | 61.14 | 62.41 | 61.14 | 62.41 | 45,174 | +1.12(+1.83%) |
Apr 06, 2023 | 60.67 | 61.65 | 60.67 | 61.28 | 69,783 | -0.12(-0.19%) |
Apr 05, 2023 | 61.78 | 61.78 | 61.00 | 61.40 | 29,616 | -1.11(-1.78%) |
Apr 04, 2023 | 64.09 | 64.09 | 62.19 | 62.52 | 48,116 | -1.45(-2.27%) |
Apr 03, 2023 | 64.20 | 64.29 | 63.19 | 63.97 | 431,245 | -0.43(-0.66%) |
Mar 31, 2023 | 63.60 | 64.44 | 63.60 | 64.39 | 86,616 | +0.31(+0.48%) |
Mar 30, 2023 | 64.00 | 64.43 | 63.65 | 64.09 | 106,868 | +0.89(+1.42%) |
Mar 29, 2023 | 61.47 | 63.56 | 61.47 | 63.19 | 114,779 | +2.19(+3.58%) |
Mar 28, 2023 | 61.37 | 61.37 | 59.99 | 61.01 | 102,014 | -0.48(-0.78%) |
Mar 27, 2023 | 62.29 | 62.60 | 61.28 | 61.48 | 141,224 | -0.66(-1.06%) |
Mar 24, 2023 | 62.35 | 62.52 | 61.52 | 62.14 | 17,337,852 | -0.82(-1.30%) |
Mar 23, 2023 | 62.18 | 63.63 | 61.82 | 62.95 | 1,108,734 | +1.64(+2.67%) |
Mar 22, 2023 | 62.09 | 63.50 | 61.32 | 61.32 | 991,338 | -0.73(-1.17%) |
Mar 21, 2023 | 62.68 | 63.05 | 61.25 | 62.05 | 17,519 | -0.01(-0.01%) |
Mar 20, 2023 | 61.50 | 62.08 | 61.29 | 62.05 | 3,537 | +0.87(+1.43%) |
Mar 17, 2023 | 62.06 | 62.06 | 61.00 | 61.18 | 2,749 | -0.88(-1.42%) |
Mar 16, 2023 | 59.87 | 62.19 | 59.87 | 62.06 | 11,062 | +2.20(+3.68%) |
Mar 15, 2023 | 59.74 | 60.14 | 58.90 | 59.86 | 24,056 | -1.18(-1.94%) |
Mar 14, 2023 | 60.83 | 61.29 | 60.60 | 61.04 | 3,369 | +1.72(+2.89%) |
Mar 13, 2023 | 58.78 | 60.06 | 58.53 | 59.32 | 39,148 | -0.22(-0.37%) |
Mar 10, 2023 | 60.91 | 60.91 | 59.30 | 59.54 | 7,150 | -0.90(-1.49%) |
Mar 09, 2023 | 61.65 | 62.41 | 60.44 | 60.44 | 9,762 | -1.07(-1.74%) |
Mar 08, 2023 | 60.43 | 61.52 | 60.43 | 61.52 | 262,929 | +1.34(+2.22%) |
Mar 07, 2023 | 60.09 | 60.86 | 59.92 | 60.18 | 6,305 | -0.56(-0.92%) |
Mar 06, 2023 | 61.89 | 62.12 | 60.74 | 60.74 | 12,841 | -0.81(-1.32%) |
Mar 03, 2023 | 60.71 | 61.63 | 60.36 | 61.55 | 8,394 | +0.95(+1.58%) |
Mar 02, 2023 | 59.43 | 60.87 | 59.03 | 60.59 | 6,708 | +0.28(+0.46%) |