Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 83.19 | 83.37 | 80.58 | 81.49 | 92,756 | -1.73(-2.08%) |
May 30, 2023 | 80.43 | 83.30 | 80.05 | 83.22 | 101,406 | +3.19(+3.99%) |
May 26, 2023 | 74.95 | 81.66 | 74.55 | 80.03 | 135,316 | +4.97(+6.62%) |
May 25, 2023 | 73.90 | 75.36 | 72.86 | 75.06 | 103,530 | +1.60(+2.18%) |
May 24, 2023 | 70.58 | 73.80 | 70.05 | 73.46 | 109,445 | +2.07(+2.90%) |
May 23, 2023 | 71.19 | 72.84 | 69.94 | 71.39 | 83,665 | +0.31(+0.44%) |
May 22, 2023 | 69.83 | 71.90 | 66.38 | 71.08 | 119,591 | +1.60(+2.30%) |
May 19, 2023 | 69.38 | 69.88 | 67.74 | 69.48 | 65,842 | +0.67(+0.97%) |
May 18, 2023 | 68.71 | 68.99 | 66.22 | 68.81 | 116,445 | +0.81(+1.19%) |
May 17, 2023 | 65.18 | 68.80 | 64.90 | 68.00 | 116,220 | +3.00(+4.62%) |
May 16, 2023 | 65.48 | 66.82 | 63.68 | 65.00 | 129,014 | -1.21(-1.83%) |
May 15, 2023 | 65.11 | 66.62 | 64.78 | 66.21 | 80,455 | +1.36(+2.10%) |
May 12, 2023 | 66.22 | 67.14 | 61.28 | 64.85 | 172,114 | -1.41(-2.13%) |
May 11, 2023 | 65.40 | 66.91 | 63.76 | 66.26 | 86,110 | +0.54(+0.82%) |
May 10, 2023 | 66.82 | 67.23 | 64.94 | 65.72 | 84,240 | -0.58(-0.87%) |
May 09, 2023 | 63.64 | 67.41 | 63.09 | 66.30 | 76,678 | +2.19(+3.42%) |
May 08, 2023 | 65.57 | 66.95 | 63.13 | 64.11 | 88,625 | -1.33(-2.03%) |
May 05, 2023 | 66.39 | 67.72 | 65.26 | 65.44 | 91,624 | -0.47(-0.71%) |
May 04, 2023 | 66.29 | 67.77 | 65.69 | 65.91 | 132,583 | -0.09(-0.14%) |
May 03, 2023 | 65.55 | 66.58 | 63.17 | 66.00 | 127,667 | +0.15(+0.23%) |
May 02, 2023 | 68.83 | 68.83 | 65.84 | 65.85 | 92,396 | -2.58(-3.77%) |
May 01, 2023 | 68.91 | 70.53 | 67.04 | 68.43 | 113,934 | -0.49(-0.71%) |
Apr 28, 2023 | 65.93 | 69.72 | 64.34 | 68.92 | 129,830 | +3.05(+4.63%) |
Apr 27, 2023 | 66.40 | 66.89 | 64.52 | 65.87 | 81,154 | -0.01(-0.02%) |
Apr 26, 2023 | 66.20 | 67.55 | 65.23 | 65.88 | 148,501 | -1.01(-1.51%) |
Apr 25, 2023 | 66.16 | 67.38 | 65.75 | 66.89 | 156,314 | +0.37(+0.56%) |
Apr 24, 2023 | 67.27 | 67.27 | 65.67 | 66.52 | 64,876 | -0.84(-1.25%) |
Apr 21, 2023 | 66.50 | 67.78 | 65.00 | 67.36 | 88,963 | +0.72(+1.08%) |
Apr 20, 2023 | 65.45 | 67.84 | 65.43 | 66.64 | 98,393 | +0.44(+0.66%) |
Apr 19, 2023 | 64.55 | 66.65 | 61.98 | 66.20 | 141,351 | +1.27(+1.96%) |
Apr 18, 2023 | 66.39 | 67.80 | 64.04 | 64.93 | 134,062 | -0.77(-1.17%) |
Apr 17, 2023 | 65.27 | 68.48 | 65.27 | 65.70 | 165,608 | +0.87(+1.34%) |
Apr 14, 2023 | 64.73 | 65.14 | 60.37 | 64.83 | 362,255 | +1.27(+2.00%) |
Apr 13, 2023 | 66.97 | 66.97 | 62.88 | 63.56 | 208,930 | -2.61(-3.94%) |
Apr 12, 2023 | 72.85 | 73.53 | 65.44 | 66.17 | 383,989 | -6.80(-9.33%) |
Apr 11, 2023 | 59.42 | 73.74 | 58.10 | 72.97 | 1,816,029 | +15.94(+27.95%) |
Apr 10, 2023 | 55.21 | 57.70 | 54.00 | 57.03 | 238,509 | +1.53(+2.76%) |
Apr 06, 2023 | 56.40 | 57.34 | 53.90 | 55.50 | 443,695 | -1.03(-1.82%) |
Apr 05, 2023 | 72.05 | 72.98 | 55.23 | 56.53 | 526,072 | -10.77(-16.00%) |
Apr 04, 2023 | 67.28 | 68.25 | 65.91 | 67.30 | 220,178 | +0.86(+1.29%) |
Apr 03, 2023 | 65.84 | 67.27 | 64.87 | 66.44 | 141,948 | +0.60(+0.91%) |
Mar 31, 2023 | 66.05 | 67.00 | 64.85 | 65.84 | 130,379 | +0.25(+0.38%) |
Mar 30, 2023 | 65.38 | 66.98 | 64.00 | 65.59 | 135,606 | +0.91(+1.41%) |
Mar 29, 2023 | 62.06 | 65.34 | 61.32 | 64.68 | 114,723 | +3.18(+5.17%) |
Mar 28, 2023 | 60.59 | 61.84 | 58.90 | 61.50 | 187,250 | +0.55(+0.90%) |
Mar 27, 2023 | 67.83 | 68.00 | 59.91 | 60.95 | 311,440 | -6.44(-9.56%) |
Mar 24, 2023 | 66.63 | 68.07 | 64.95 | 67.39 | 219,622 | +0.42(+0.63%) |
Mar 23, 2023 | 65.50 | 70.00 | 65.50 | 66.97 | 247,803 | +2.48(+3.85%) |
Mar 22, 2023 | 63.95 | 66.64 | 61.80 | 64.49 | 130,573 | +0.25(+0.39%) |
Mar 21, 2023 | 62.97 | 64.63 | 62.52 | 64.24 | 196,906 | +2.57(+4.17%) |
Mar 20, 2023 | 63.13 | 63.20 | 61.45 | 61.67 | 150,944 | -1.05(-1.67%) |
Mar 17, 2023 | 65.01 | 65.61 | 61.85 | 62.72 | 197,610 | -2.91(-4.43%) |
Mar 16, 2023 | 64.12 | 66.09 | 63.59 | 65.63 | 113,289 | +0.83(+1.28%) |
Mar 15, 2023 | 62.55 | 65.32 | 62.50 | 64.80 | 152,624 | +0.66(+1.03%) |
Mar 14, 2023 | 65.57 | 67.70 | 62.89 | 64.14 | 94,989 | +0.14(+0.22%) |
Mar 13, 2023 | 65.02 | 67.13 | 63.47 | 64.00 | 145,276 | -2.69(-4.03%) |
Mar 10, 2023 | 66.90 | 68.42 | 65.54 | 66.69 | 154,955 | -0.44(-0.66%) |
Mar 09, 2023 | 67.19 | 68.68 | 66.59 | 67.13 | 95,138 | -0.06(-0.09%) |
Mar 08, 2023 | 66.49 | 67.93 | 65.73 | 67.19 | 120,055 | +0.39(+0.58%) |
Mar 07, 2023 | 68.89 | 72.36 | 66.61 | 66.80 | 267,624 | -2.28(-3.30%) |
Mar 06, 2023 | 68.20 | 69.98 | 68.01 | 69.08 | 126,507 | +1.06(+1.56%) |
Mar 03, 2023 | 64.12 | 68.34 | 63.67 | 68.02 | 179,708 | +4.38(+6.88%) |
Mar 02, 2023 | 62.66 | 65.17 | 62.66 | 63.64 | 88,789 | +0.10(+0.16%) |