Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.46 | 63.46 | 62.27 | 62.53 | 1,216,353 | -0.99(-1.56%) |
May 30, 2023 | 63.20 | 63.71 | 62.95 | 63.52 | 974,320 | +0.25(+0.39%) |
May 26, 2023 | 62.34 | 63.43 | 61.83 | 63.28 | 914,609 | +1.43(+2.30%) |
May 25, 2023 | 62.66 | 62.87 | 61.79 | 61.85 | 681,290 | -0.68(-1.08%) |
May 24, 2023 | 62.67 | 62.92 | 62.08 | 62.53 | 1,037,233 | -0.26(-0.41%) |
May 23, 2023 | 63.49 | 63.49 | 61.65 | 62.78 | 1,525,399 | -0.95(-1.50%) |
May 22, 2023 | 64.42 | 64.56 | 63.60 | 63.74 | 1,033,081 | -0.65(-1.01%) |
May 19, 2023 | 64.49 | 64.63 | 64.09 | 64.39 | 866,219 | +0.03(+0.05%) |
May 18, 2023 | 64.27 | 64.46 | 63.91 | 64.36 | 587,982 | +0.08(+0.12%) |
May 17, 2023 | 64.17 | 64.61 | 63.77 | 64.28 | 859,118 | +0.39(+0.62%) |
May 16, 2023 | 64.19 | 64.20 | 63.76 | 63.89 | 731,410 | -0.61(-0.94%) |
May 15, 2023 | 64.86 | 65.13 | 64.26 | 64.49 | 543,644 | -0.46(-0.71%) |
May 12, 2023 | 65.14 | 65.56 | 64.26 | 64.96 | 592,668 | +0.06(+0.09%) |
May 11, 2023 | 65.17 | 65.60 | 64.32 | 64.90 | 647,975 | -0.70(-1.06%) |
May 10, 2023 | 65.07 | 65.63 | 64.61 | 65.60 | 559,115 | +0.71(+1.09%) |
May 09, 2023 | 64.49 | 65.07 | 64.23 | 64.89 | 642,355 | +0.44(+0.69%) |
May 08, 2023 | 63.90 | 64.50 | 63.70 | 64.45 | 927,501 | +0.47(+0.74%) |
May 05, 2023 | 64.22 | 64.83 | 63.85 | 63.97 | 800,787 | +0.29(+0.45%) |
May 04, 2023 | 64.74 | 65.15 | 63.57 | 63.69 | 1,243,594 | -1.39(-2.13%) |
May 03, 2023 | 67.01 | 68.30 | 64.88 | 65.07 | 1,945,702 | -1.85(-2.76%) |
May 02, 2023 | 66.84 | 67.85 | 64.03 | 66.92 | 3,746,569 | -3.46(-4.92%) |
May 01, 2023 | 69.29 | 70.56 | 68.82 | 70.38 | 1,627,324 | +1.39(+2.01%) |
Apr 28, 2023 | 68.91 | 69.60 | 68.77 | 69.00 | 983,026 | +0.11(+0.16%) |
Apr 27, 2023 | 68.73 | 69.12 | 68.27 | 68.89 | 823,137 | -0.06(-0.09%) |
Apr 26, 2023 | 68.23 | 69.06 | 68.00 | 68.95 | 1,081,074 | +0.53(+0.78%) |
Apr 25, 2023 | 69.02 | 69.02 | 68.30 | 68.42 | 726,365 | -0.65(-0.94%) |
Apr 24, 2023 | 69.19 | 69.59 | 68.94 | 69.07 | 600,214 | -0.29(-0.41%) |
Apr 21, 2023 | 69.38 | 69.52 | 69.04 | 69.35 | 673,452 | +0.19(+0.27%) |
Apr 20, 2023 | 69.19 | 69.40 | 69.00 | 69.16 | 404,069 | -0.28(-0.40%) |
Apr 19, 2023 | 69.69 | 70.15 | 69.20 | 69.44 | 574,873 | -0.16(-0.23%) |
Apr 18, 2023 | 69.95 | 70.19 | 69.48 | 69.60 | 744,707 | -0.42(-0.60%) |
Apr 17, 2023 | 70.07 | 70.15 | 69.40 | 70.02 | 604,632 | +0.00(+0.00%) |
Apr 14, 2023 | 70.33 | 71.01 | 69.88 | 70.02 | 705,955 | -0.54(-0.77%) |
Apr 13, 2023 | 70.52 | 70.66 | 69.65 | 70.56 | 867,721 | +0.31(+0.45%) |
Apr 12, 2023 | 70.97 | 71.15 | 70.00 | 70.25 | 971,425 | -0.63(-0.89%) |
Apr 11, 2023 | 68.92 | 71.07 | 68.78 | 70.87 | 1,343,322 | +1.93(+2.79%) |
Apr 10, 2023 | 68.28 | 69.02 | 67.31 | 68.95 | 1,208,751 | +0.29(+0.43%) |
Apr 06, 2023 | 69.11 | 69.11 | 67.81 | 68.65 | 1,176,732 | -0.42(-0.61%) |
Apr 05, 2023 | 68.17 | 69.19 | 68.17 | 69.08 | 763,047 | +1.04(+1.53%) |
Apr 04, 2023 | 67.98 | 68.18 | 67.31 | 68.03 | 672,047 | +0.08(+0.12%) |
Apr 03, 2023 | 67.75 | 68.33 | 67.28 | 67.96 | 823,506 | +0.34(+0.51%) |
Mar 31, 2023 | 67.23 | 67.75 | 67.23 | 67.61 | 1,019,316 | +0.87(+1.30%) |
Mar 30, 2023 | 66.12 | 66.85 | 66.02 | 66.75 | 850,996 | +0.68(+1.03%) |
Mar 29, 2023 | 65.52 | 66.19 | 65.50 | 66.07 | 1,103,149 | +0.75(+1.14%) |
Mar 28, 2023 | 65.79 | 66.10 | 65.03 | 65.32 | 1,110,059 | -0.34(-0.52%) |
Mar 27, 2023 | 65.58 | 66.34 | 65.39 | 65.66 | 1,291,771 | +0.39(+0.60%) |
Mar 24, 2023 | 63.75 | 65.29 | 63.34 | 65.27 | 1,505,059 | +1.23(+1.92%) |
Mar 23, 2023 | 63.97 | 64.96 | 63.76 | 64.04 | 1,205,912 | +0.28(+0.43%) |
Mar 22, 2023 | 64.80 | 65.02 | 63.76 | 63.77 | 989,601 | -1.03(-1.59%) |
Mar 21, 2023 | 64.95 | 65.44 | 64.41 | 64.80 | 820,912 | +0.51(+0.80%) |
Mar 20, 2023 | 64.50 | 64.77 | 63.92 | 64.29 | 781,650 | +0.24(+0.37%) |
Mar 17, 2023 | 63.93 | 64.34 | 63.40 | 64.05 | 1,905,072 | -0.75(-1.15%) |
Mar 16, 2023 | 64.05 | 65.01 | 63.33 | 64.80 | 994,472 | +0.49(+0.76%) |
Mar 15, 2023 | 62.86 | 64.36 | 62.55 | 64.31 | 1,115,503 | +0.35(+0.55%) |
Mar 14, 2023 | 63.47 | 64.28 | 63.14 | 63.95 | 1,103,743 | +1.56(+2.51%) |
Mar 13, 2023 | 62.78 | 63.41 | 62.37 | 62.39 | 960,238 | -0.87(-1.38%) |
Mar 10, 2023 | 63.66 | 64.34 | 63.07 | 63.26 | 1,244,893 | -0.61(-0.95%) |
Mar 09, 2023 | 64.55 | 64.80 | 63.84 | 63.87 | 689,405 | -0.73(-1.14%) |
Mar 08, 2023 | 64.68 | 65.31 | 64.26 | 64.60 | 678,521 | -0.25(-0.39%) |
Mar 07, 2023 | 65.80 | 65.90 | 64.84 | 64.86 | 678,379 | -0.90(-1.37%) |
Mar 06, 2023 | 66.13 | 66.19 | 65.62 | 65.76 | 737,319 | -0.41(-0.62%) |
Mar 03, 2023 | 65.71 | 66.26 | 65.38 | 66.17 | 630,552 | +0.66(+1.00%) |
Mar 02, 2023 | 65.57 | 66.10 | 65.24 | 65.51 | 743,486 | -0.12(-0.18%) |