Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.75 | 65.75 | 65.13 | 65.39 | 24,081 | -0.53(-0.81%) |
May 30, 2023 | 65.97 | 66.19 | 65.76 | 65.92 | 11,496 | -0.17(-0.25%) |
May 26, 2023 | 65.77 | 66.16 | 65.77 | 66.09 | 7,694 | +0.44(+0.67%) |
May 25, 2023 | 65.59 | 65.82 | 65.23 | 65.65 | 13,294 | -0.01(-0.01%) |
May 24, 2023 | 66.12 | 66.12 | 65.62 | 65.65 | 26,243 | -0.69(-1.03%) |
May 23, 2023 | 66.93 | 66.93 | 66.26 | 66.34 | 10,829 | -0.68(-1.01%) |
May 22, 2023 | 67.32 | 67.32 | 66.83 | 67.02 | 18,381 | -0.00(-0.01%) |
May 19, 2023 | 67.30 | 67.33 | 66.85 | 67.02 | 7,217 | -0.13(-0.19%) |
May 18, 2023 | 66.52 | 67.23 | 66.42 | 67.15 | 7,565 | +0.50(+0.74%) |
May 17, 2023 | 66.25 | 66.76 | 66.00 | 66.65 | 119,395 | +0.65(+0.99%) |
May 16, 2023 | 66.55 | 66.55 | 65.96 | 66.00 | 66,084 | -0.86(-1.28%) |
May 15, 2023 | 66.74 | 66.92 | 66.42 | 66.85 | 7,294 | +0.34(+0.51%) |
May 12, 2023 | 66.62 | 66.85 | 66.16 | 66.52 | 22,211 | +0.00(+0.00%) |
May 11, 2023 | 66.28 | 66.51 | 66.18 | 66.51 | 174,315 | -0.26(-0.39%) |
May 10, 2023 | 67.20 | 67.20 | 66.22 | 66.78 | 16,438 | -0.06(-0.09%) |
May 09, 2023 | 66.68 | 66.94 | 66.66 | 66.83 | 15,080 | -0.12(-0.18%) |
May 08, 2023 | 67.29 | 67.29 | 66.85 | 66.96 | 37,691 | -0.05(-0.08%) |
May 05, 2023 | 66.53 | 67.22 | 66.53 | 67.01 | 28,082 | +1.01(+1.53%) |
May 04, 2023 | 66.41 | 66.41 | 65.83 | 66.00 | 19,399 | -0.63(-0.94%) |
May 03, 2023 | 67.14 | 67.43 | 66.53 | 66.63 | 53,079 | -0.43(-0.64%) |
May 02, 2023 | 67.63 | 67.63 | 66.50 | 67.06 | 26,422 | -0.91(-1.33%) |
May 01, 2023 | 67.76 | 68.23 | 67.76 | 67.97 | 4,762 | +0.17(+0.26%) |
Apr 28, 2023 | 67.65 | 67.84 | 67.48 | 67.79 | 16,170 | +0.60(+0.90%) |
Apr 27, 2023 | 66.31 | 67.19 | 66.30 | 67.19 | 21,459 | +0.97(+1.47%) |
Apr 26, 2023 | 66.67 | 66.67 | 66.12 | 66.22 | 53,867 | -0.66(-0.99%) |
Apr 25, 2023 | 67.54 | 67.54 | 66.88 | 66.88 | 26,011 | -0.96(-1.42%) |
Apr 24, 2023 | 67.84 | 67.90 | 67.68 | 67.84 | 27,027 | +0.05(+0.08%) |
Apr 21, 2023 | 67.92 | 67.92 | 67.57 | 67.79 | 3,640 | -0.01(-0.01%) |
Apr 20, 2023 | 67.71 | 67.95 | 67.64 | 67.80 | 75,944 | -0.17(-0.24%) |
Apr 19, 2023 | 67.75 | 68.09 | 67.75 | 67.96 | 12,792 | -0.10(-0.15%) |
Apr 18, 2023 | 68.32 | 68.32 | 67.84 | 68.07 | 40,864 | +0.13(+0.19%) |
Apr 17, 2023 | 67.53 | 67.93 | 67.48 | 67.93 | 11,559 | +0.33(+0.48%) |
Apr 14, 2023 | 67.94 | 68.12 | 67.35 | 67.61 | 50,989 | -0.22(-0.32%) |
Apr 13, 2023 | 67.34 | 67.92 | 67.22 | 67.83 | 25,363 | +0.39(+0.58%) |
Apr 12, 2023 | 67.84 | 67.88 | 67.31 | 67.43 | 10,806 | -0.15(-0.22%) |
Apr 11, 2023 | 67.27 | 67.77 | 67.27 | 67.58 | 15,594 | +0.45(+0.67%) |
Apr 10, 2023 | 66.46 | 67.13 | 66.46 | 67.13 | 17,490 | +0.36(+0.54%) |
Apr 06, 2023 | 66.60 | 66.94 | 66.60 | 66.77 | 18,099 | -0.07(-0.11%) |
Apr 05, 2023 | 66.88 | 66.88 | 66.55 | 66.85 | 17,965 | +0.01(+0.02%) |
Apr 04, 2023 | 67.64 | 67.64 | 66.68 | 66.84 | 22,499 | -0.79(-1.16%) |
Apr 03, 2023 | 67.67 | 67.67 | 67.41 | 67.62 | 6,431 | +0.13(+0.20%) |
Mar 31, 2023 | 66.97 | 67.49 | 66.97 | 67.49 | 64,910 | +0.91(+1.37%) |
Mar 30, 2023 | 66.65 | 66.74 | 66.33 | 66.58 | 40,015 | +0.33(+0.49%) |
Mar 29, 2023 | 66.01 | 66.28 | 65.90 | 66.25 | 9,375 | +0.84(+1.28%) |
Mar 28, 2023 | 65.16 | 65.57 | 65.16 | 65.41 | 12,224 | +0.11(+0.17%) |
Mar 27, 2023 | 65.32 | 65.46 | 65.10 | 65.30 | 7,462 | +0.57(+0.88%) |
Mar 24, 2023 | 64.04 | 64.79 | 63.70 | 64.73 | 10,150 | +0.37(+0.57%) |
Mar 23, 2023 | 64.78 | 65.27 | 64.03 | 64.37 | 36,292 | -0.27(-0.43%) |
Mar 22, 2023 | 65.66 | 65.84 | 64.64 | 64.64 | 8,914 | -1.15(-1.75%) |
Mar 21, 2023 | 65.67 | 65.88 | 65.43 | 65.79 | 7,128 | +0.76(+1.16%) |
Mar 20, 2023 | 64.28 | 65.09 | 64.28 | 65.04 | 11,029 | +0.94(+1.47%) |
Mar 17, 2023 | 64.72 | 64.74 | 63.93 | 64.10 | 5,652 | -1.07(-1.64%) |
Mar 16, 2023 | 63.95 | 65.19 | 63.88 | 65.17 | 11,279 | +0.96(+1.50%) |
Mar 15, 2023 | 64.30 | 64.30 | 63.56 | 64.21 | 9,413 | -0.89(-1.37%) |
Mar 14, 2023 | 65.59 | 65.63 | 64.65 | 65.10 | 11,917 | +0.66(+1.02%) |
Mar 13, 2023 | 63.91 | 65.06 | 63.82 | 64.44 | 13,496 | -0.40(-0.62%) |
Mar 10, 2023 | 65.97 | 66.06 | 64.64 | 64.84 | 170,090 | -1.36(-2.05%) |
Mar 09, 2023 | 67.61 | 67.73 | 66.15 | 66.20 | 16,554 | -1.27(-1.88%) |
Mar 08, 2023 | 67.37 | 67.68 | 67.26 | 67.48 | 8,166 | -0.03(-0.04%) |
Mar 07, 2023 | 68.52 | 68.55 | 67.38 | 67.50 | 46,875 | -1.03(-1.51%) |
Mar 06, 2023 | 68.91 | 69.00 | 68.47 | 68.54 | 12,447 | -0.20(-0.29%) |
Mar 03, 2023 | 68.25 | 68.81 | 67.97 | 68.74 | 14,453 | +0.82(+1.20%) |
Mar 02, 2023 | 67.15 | 68.03 | 67.15 | 67.92 | 5,875 | +0.48(+0.71%) |