Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 15,270,904 | +1.55(+2.63%) |
May 30, 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 9,712,740 | -0.16(-0.27%) |
May 26, 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 10,088,447 | -0.30(-0.51%) |
May 25, 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 8,922,936 | -2.56(-4.14%) |
May 24, 2023 | 60.60 | 62.02 | 59.96 | 61.86 | 8,879,918 | +0.30(+0.49%) |
May 23, 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 12,677,586 | +0.94(+1.55%) |
May 22, 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 11,136,408 | +1.97(+3.36%) |
May 19, 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 6,615,231 | -0.87(-1.46%) |
May 18, 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 9,846,100 | +1.76(+3.05%) |
May 17, 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 9,156,719 | +2.22(+4.00%) |
May 16, 2023 | 55.74 | 56.59 | 55.05 | 55.54 | 8,382,158 | -1.33(-2.34%) |
May 15, 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 9,418,343 | +1.31(+2.36%) |
May 12, 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 11,808,011 | -1.75(-3.05%) |
May 11, 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 11,812,623 | -0.22(-0.38%) |
May 10, 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 12,514,025 | -1.79(-3.02%) |
May 09, 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 8,378,844 | +0.52(+0.88%) |
May 08, 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 13,616,552 | -0.45(-0.76%) |
May 05, 2023 | 60.64 | 62.07 | 58.80 | 59.25 | 25,485,628 | -1.18(-1.95%) |
May 04, 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 15,973,028 | +1.11(+1.87%) |
May 03, 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 14,792,996 | +1.56(+2.70%) |
May 02, 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 10,428,957 | -2.46(-4.09%) |
May 01, 2023 | 60.69 | 61.75 | 59.75 | 60.22 | 9,290,913 | -0.57(-0.94%) |
Apr 28, 2023 | 59.83 | 61.03 | 58.97 | 60.79 | 11,847,919 | +0.21(+0.35%) |
Apr 27, 2023 | 61.18 | 61.41 | 58.91 | 60.58 | 14,355,489 | +0.01(+0.02%) |
Apr 26, 2023 | 61.21 | 61.80 | 60.01 | 60.57 | 9,354,270 | -0.43(-0.70%) |
Apr 25, 2023 | 63.92 | 64.36 | 60.97 | 61.00 | 10,407,778 | -3.50(-5.43%) |
Apr 24, 2023 | 63.70 | 64.75 | 63.05 | 64.50 | 8,459,470 | +1.02(+1.61%) |
Apr 21, 2023 | 62.18 | 63.57 | 62.02 | 63.48 | 10,855,254 | +1.12(+1.80%) |
Apr 20, 2023 | 61.72 | 62.91 | 61.54 | 62.36 | 9,366,081 | -0.51(-0.81%) |
Apr 19, 2023 | 63.00 | 63.51 | 61.43 | 62.87 | 13,766,322 | -1.03(-1.61%) |
Apr 18, 2023 | 64.80 | 65.15 | 63.84 | 63.90 | 9,484,305 | -0.29(-0.45%) |
Apr 17, 2023 | 63.82 | 64.36 | 63.11 | 64.19 | 10,825,905 | +0.15(+0.23%) |
Apr 14, 2023 | 64.30 | 65.47 | 63.69 | 64.04 | 12,061,511 | -0.52(-0.81%) |
Apr 13, 2023 | 63.29 | 65.62 | 63.20 | 64.56 | 12,868,222 | +1.82(+2.90%) |
Apr 12, 2023 | 67.28 | 67.62 | 62.60 | 62.74 | 15,711,501 | -3.68(-5.54%) |
Apr 11, 2023 | 67.05 | 67.89 | 65.76 | 66.42 | 11,465,635 | +0.06(+0.09%) |
Apr 10, 2023 | 66.33 | 66.80 | 65.47 | 66.36 | 11,584,023 | -1.74(-2.56%) |
Apr 06, 2023 | 66.80 | 69.03 | 66.16 | 68.10 | 11,359,971 | +0.44(+0.65%) |
Apr 05, 2023 | 67.21 | 68.24 | 66.62 | 67.66 | 11,582,270 | -1.18(-1.71%) |
Apr 04, 2023 | 68.26 | 69.74 | 67.67 | 68.84 | 15,223,579 | +1.01(+1.49%) |
Apr 03, 2023 | 67.60 | 68.39 | 65.81 | 67.83 | 16,964,012 | -0.82(-1.19%) |
Mar 31, 2023 | 68.59 | 70.32 | 68.05 | 68.65 | 17,878,656 | +0.16(+0.23%) |
Mar 30, 2023 | 68.99 | 70.53 | 67.79 | 68.49 | 21,078,032 | +2.00(+3.01%) |
Mar 29, 2023 | 64.81 | 67.21 | 64.56 | 66.49 | 17,566,688 | +2.73(+4.28%) |
Mar 28, 2023 | 64.00 | 65.85 | 63.50 | 63.76 | 17,242,312 | -0.64(-0.99%) |
Mar 27, 2023 | 62.46 | 65.11 | 61.55 | 64.40 | 33,376,100 | +3.72(+6.13%) |
Mar 24, 2023 | 59.75 | 61.57 | 59.10 | 60.68 | 48,995,592 | -1.20(-1.94%) |
Mar 23, 2023 | 60.00 | 65.75 | 56.50 | 61.88 | 140,220,224 | -10.77(-14.82%) |
Mar 22, 2023 | 77.15 | 77.15 | 72.61 | 72.65 | 17,592,596 | -4.81(-6.21%) |
Mar 21, 2023 | 75.84 | 77.97 | 75.72 | 77.46 | 10,449,106 | +2.96(+3.97%) |
Mar 20, 2023 | 73.39 | 75.64 | 72.69 | 74.50 | 10,740,550 | +0.52(+0.70%) |
Mar 17, 2023 | 74.94 | 75.23 | 73.09 | 73.98 | 9,756,169 | -1.11(-1.48%) |
Mar 16, 2023 | 76.12 | 76.50 | 73.81 | 75.09 | 11,455,939 | +1.02(+1.38%) |
Mar 15, 2023 | 72.44 | 74.14 | 71.67 | 74.07 | 9,809,286 | +0.44(+0.60%) |
Mar 14, 2023 | 71.68 | 73.86 | 71.40 | 73.63 | 13,130,321 | +4.17(+6.00%) |
Mar 13, 2023 | 70.00 | 71.10 | 67.25 | 69.46 | 14,360,088 | -1.55(-2.18%) |
Mar 10, 2023 | 70.61 | 73.58 | 68.47 | 71.01 | 18,383,066 | -2.79(-3.78%) |
Mar 09, 2023 | 77.82 | 79.62 | 73.50 | 73.80 | 12,453,133 | -4.15(-5.32%) |
Mar 08, 2023 | 77.97 | 78.69 | 75.83 | 77.95 | 8,596,843 | -0.09(-0.12%) |
Mar 07, 2023 | 80.48 | 81.40 | 77.93 | 78.04 | 8,068,119 | -2.77(-3.43%) |
Mar 06, 2023 | 81.40 | 83.08 | 80.29 | 80.81 | 10,311,449 | -0.07(-0.09%) |
Mar 03, 2023 | 78.67 | 81.13 | 77.65 | 80.88 | 11,064,223 | +2.84(+3.64%) |
Mar 02, 2023 | 75.44 | 78.59 | 74.55 | 78.04 | 10,115,690 | +1.41(+1.84%) |