Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.05 | 58.34 | 57.02 | 57.52 | 304,901 | -0.44(-0.76%) |
May 30, 2023 | 60.22 | 60.62 | 57.88 | 57.96 | 281,127 | -2.40(-3.98%) |
May 26, 2023 | 60.66 | 61.33 | 60.17 | 60.37 | 225,335 | -0.38(-0.63%) |
May 25, 2023 | 62.49 | 62.50 | 60.58 | 60.75 | 225,589 | -1.59(-2.54%) |
May 24, 2023 | 63.62 | 63.79 | 62.18 | 62.34 | 172,110 | -1.43(-2.25%) |
May 23, 2023 | 63.26 | 64.95 | 62.99 | 63.77 | 192,133 | +0.62(+0.97%) |
May 22, 2023 | 65.00 | 65.38 | 63.09 | 63.16 | 193,158 | -2.09(-3.20%) |
May 19, 2023 | 66.39 | 66.39 | 64.56 | 65.24 | 249,172 | -0.67(-1.02%) |
May 18, 2023 | 64.35 | 66.07 | 63.57 | 65.92 | 307,197 | +1.49(+2.31%) |
May 17, 2023 | 61.77 | 64.67 | 61.54 | 64.42 | 299,940 | +3.00(+4.88%) |
May 16, 2023 | 61.65 | 62.20 | 60.93 | 61.43 | 217,729 | -0.30(-0.48%) |
May 15, 2023 | 61.86 | 62.29 | 61.28 | 61.72 | 190,886 | -0.29(-0.47%) |
May 12, 2023 | 62.48 | 62.91 | 61.16 | 62.01 | 203,365 | -0.37(-0.59%) |
May 11, 2023 | 62.10 | 63.33 | 61.89 | 62.38 | 372,382 | +0.48(+0.78%) |
May 10, 2023 | 62.23 | 62.81 | 61.43 | 61.90 | 326,476 | +0.25(+0.41%) |
May 09, 2023 | 60.83 | 61.93 | 60.56 | 61.65 | 278,664 | +0.92(+1.52%) |
May 08, 2023 | 63.00 | 63.00 | 60.20 | 60.72 | 334,631 | -1.58(-2.53%) |
May 05, 2023 | 63.46 | 63.67 | 60.44 | 62.30 | 308,587 | -0.33(-0.52%) |
May 04, 2023 | 61.54 | 63.25 | 60.37 | 62.63 | 382,578 | +0.42(+0.68%) |
May 03, 2023 | 63.84 | 67.03 | 61.82 | 62.20 | 787,660 | +1.29(+2.11%) |
May 02, 2023 | 61.31 | 61.42 | 59.44 | 60.92 | 630,000 | -0.29(-0.47%) |
May 01, 2023 | 62.32 | 62.82 | 61.15 | 61.20 | 415,033 | -1.22(-1.96%) |
Apr 28, 2023 | 61.05 | 62.81 | 61.05 | 62.43 | 310,382 | +1.43(+2.35%) |
Apr 27, 2023 | 60.72 | 61.00 | 59.76 | 60.99 | 406,450 | +1.08(+1.80%) |
Apr 26, 2023 | 60.57 | 61.37 | 59.81 | 59.92 | 273,401 | -0.31(-0.51%) |
Apr 25, 2023 | 61.45 | 61.55 | 59.75 | 60.22 | 243,021 | -1.65(-2.67%) |
Apr 24, 2023 | 62.59 | 62.69 | 61.29 | 61.88 | 258,509 | -0.88(-1.41%) |
Apr 21, 2023 | 63.30 | 63.93 | 62.71 | 62.76 | 230,140 | -0.33(-0.52%) |
Apr 20, 2023 | 62.92 | 63.45 | 62.49 | 63.09 | 145,284 | -0.12(-0.20%) |
Apr 19, 2023 | 63.03 | 63.69 | 62.68 | 63.21 | 141,003 | -0.09(-0.14%) |
Apr 18, 2023 | 64.11 | 64.71 | 62.88 | 63.30 | 200,496 | -0.30(-0.47%) |
Apr 17, 2023 | 65.00 | 65.28 | 63.05 | 63.60 | 237,656 | -1.62(-2.48%) |
Apr 14, 2023 | 65.67 | 66.64 | 64.66 | 65.21 | 146,008 | -0.44(-0.67%) |
Apr 13, 2023 | 65.23 | 66.07 | 64.80 | 65.66 | 164,749 | +1.00(+1.55%) |
Apr 12, 2023 | 67.61 | 67.61 | 64.49 | 64.66 | 265,001 | -2.48(-3.69%) |
Apr 11, 2023 | 66.55 | 67.50 | 66.26 | 67.14 | 178,599 | +0.88(+1.34%) |
Apr 10, 2023 | 65.07 | 67.01 | 65.07 | 66.25 | 235,296 | +0.69(+1.06%) |
Apr 06, 2023 | 65.42 | 66.17 | 64.87 | 65.56 | 201,729 | +0.57(+0.87%) |
Apr 05, 2023 | 65.23 | 65.37 | 64.42 | 64.99 | 225,396 | -0.60(-0.91%) |
Apr 04, 2023 | 66.15 | 66.15 | 63.82 | 65.59 | 336,954 | -0.29(-0.44%) |
Apr 03, 2023 | 65.16 | 66.08 | 64.74 | 65.88 | 308,107 | +0.85(+1.30%) |
Mar 31, 2023 | 64.33 | 65.78 | 63.83 | 65.03 | 318,106 | +1.37(+2.16%) |
Mar 30, 2023 | 64.09 | 64.56 | 63.48 | 63.66 | 220,622 | +0.01(+0.02%) |
Mar 29, 2023 | 64.20 | 64.20 | 63.06 | 63.65 | 191,643 | +0.12(+0.18%) |
Mar 28, 2023 | 63.03 | 64.11 | 62.94 | 63.53 | 148,659 | +0.27(+0.43%) |
Mar 27, 2023 | 64.81 | 65.05 | 63.19 | 63.26 | 229,197 | -0.67(-1.05%) |
Mar 24, 2023 | 63.83 | 64.42 | 63.13 | 63.93 | 210,410 | -0.41(-0.64%) |
Mar 23, 2023 | 65.39 | 66.25 | 63.08 | 64.35 | 284,966 | -0.63(-0.98%) |
Mar 22, 2023 | 65.80 | 66.67 | 64.94 | 64.98 | 199,815 | -0.91(-1.39%) |
Mar 21, 2023 | 65.90 | 66.86 | 65.68 | 65.90 | 273,702 | +1.28(+1.98%) |
Mar 20, 2023 | 63.36 | 64.76 | 63.30 | 64.62 | 309,875 | +1.64(+2.61%) |
Mar 17, 2023 | 63.20 | 63.67 | 62.08 | 62.97 | 441,804 | -0.66(-1.04%) |
Mar 16, 2023 | 61.05 | 64.26 | 60.82 | 63.64 | 354,757 | +1.94(+3.14%) |
Mar 15, 2023 | 61.41 | 62.26 | 60.98 | 61.70 | 398,318 | -1.20(-1.91%) |
Mar 14, 2023 | 65.11 | 66.35 | 62.07 | 62.90 | 468,265 | -0.37(-0.59%) |
Mar 13, 2023 | 63.57 | 63.91 | 62.14 | 63.27 | 387,719 | -1.50(-2.31%) |
Mar 10, 2023 | 66.09 | 66.90 | 64.42 | 64.77 | 299,782 | -1.52(-2.29%) |
Mar 09, 2023 | 69.12 | 69.12 | 66.10 | 66.29 | 364,065 | -2.57(-3.73%) |
Mar 08, 2023 | 68.86 | 68.91 | 67.54 | 68.86 | 288,959 | +0.21(+0.31%) |
Mar 07, 2023 | 70.38 | 70.83 | 68.48 | 68.65 | 397,026 | -1.71(-2.43%) |
Mar 06, 2023 | 71.56 | 71.82 | 69.67 | 70.35 | 361,026 | -1.14(-1.60%) |
Mar 03, 2023 | 71.00 | 71.99 | 70.06 | 71.50 | 356,557 | +0.46(+0.64%) |
Mar 02, 2023 | 68.79 | 71.71 | 68.34 | 71.04 | 361,069 | +2.13(+3.09%) |