Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.83 | 64.15 | 61.68 | 62.36 | 497,441 | -2.18(-3.37%) |
May 30, 2023 | 64.89 | 65.33 | 63.67 | 64.54 | 284,643 | -0.08(-0.12%) |
May 26, 2023 | 63.72 | 64.71 | 62.71 | 64.62 | 257,941 | +0.87(+1.37%) |
May 25, 2023 | 63.43 | 64.34 | 62.65 | 63.74 | 363,056 | -0.29(-0.46%) |
May 24, 2023 | 64.81 | 65.24 | 63.81 | 64.04 | 369,887 | -1.46(-2.23%) |
May 23, 2023 | 65.97 | 67.68 | 65.40 | 65.50 | 567,292 | -0.51(-0.77%) |
May 22, 2023 | 64.62 | 66.42 | 63.89 | 66.01 | 476,026 | +1.92(+3.00%) |
May 19, 2023 | 65.69 | 65.69 | 63.31 | 64.09 | 661,448 | -1.04(-1.60%) |
May 18, 2023 | 64.29 | 65.42 | 63.71 | 65.13 | 755,779 | +0.60(+0.93%) |
May 17, 2023 | 62.63 | 64.99 | 61.63 | 64.53 | 855,523 | +3.89(+6.42%) |
May 16, 2023 | 61.80 | 62.69 | 60.55 | 60.64 | 426,751 | -1.21(-1.95%) |
May 15, 2023 | 60.52 | 62.17 | 60.01 | 61.84 | 422,832 | +2.09(+3.50%) |
May 12, 2023 | 60.20 | 60.33 | 58.71 | 59.75 | 323,232 | +0.19(+0.31%) |
May 11, 2023 | 59.82 | 60.48 | 59.05 | 59.57 | 326,319 | -1.36(-2.24%) |
May 10, 2023 | 62.27 | 62.27 | 59.90 | 60.93 | 288,130 | -0.28(-0.46%) |
May 09, 2023 | 61.11 | 61.71 | 60.23 | 61.21 | 297,299 | -0.48(-0.77%) |
May 08, 2023 | 65.03 | 65.31 | 61.56 | 61.69 | 362,264 | -2.12(-3.32%) |
May 05, 2023 | 62.67 | 64.08 | 62.34 | 63.81 | 732,956 | +3.89(+6.49%) |
May 04, 2023 | 59.50 | 60.98 | 56.65 | 59.92 | 1,065,721 | -1.40(-2.29%) |
May 03, 2023 | 63.19 | 64.43 | 61.01 | 61.32 | 633,071 | -1.86(-2.95%) |
May 02, 2023 | 65.41 | 65.41 | 61.09 | 63.18 | 750,846 | -2.45(-3.73%) |
May 01, 2023 | 67.01 | 67.20 | 65.51 | 65.63 | 585,075 | -1.01(-1.52%) |
Apr 28, 2023 | 65.94 | 67.48 | 65.80 | 66.64 | 502,823 | +0.31(+0.47%) |
Apr 27, 2023 | 65.99 | 67.34 | 65.94 | 66.33 | 408,107 | +0.71(+1.08%) |
Apr 26, 2023 | 65.28 | 66.74 | 65.15 | 65.62 | 397,325 | +0.66(+1.02%) |
Apr 25, 2023 | 66.58 | 67.10 | 64.86 | 64.96 | 705,823 | -2.83(-4.17%) |
Apr 24, 2023 | 68.39 | 69.08 | 67.69 | 67.78 | 553,159 | -0.81(-1.18%) |
Apr 21, 2023 | 68.54 | 68.89 | 67.91 | 68.59 | 499,377 | -0.33(-0.48%) |
Apr 20, 2023 | 69.21 | 71.24 | 68.22 | 68.92 | 1,168,958 | -2.95(-4.11%) |
Apr 19, 2023 | 70.40 | 73.13 | 69.64 | 71.88 | 934,852 | +1.94(+2.77%) |
Apr 18, 2023 | 71.85 | 71.85 | 69.64 | 69.94 | 590,465 | -1.92(-2.67%) |
Apr 17, 2023 | 69.71 | 72.21 | 69.10 | 71.86 | 447,057 | +1.43(+2.03%) |
Apr 14, 2023 | 72.61 | 72.70 | 69.33 | 70.43 | 629,754 | -0.61(-0.86%) |
Apr 13, 2023 | 69.24 | 71.26 | 68.35 | 71.04 | 536,035 | +1.89(+2.73%) |
Apr 12, 2023 | 70.34 | 70.39 | 68.03 | 69.15 | 527,230 | -0.43(-0.62%) |
Apr 11, 2023 | 69.33 | 69.89 | 68.81 | 69.58 | 377,779 | +0.32(+0.46%) |
Apr 10, 2023 | 68.51 | 69.85 | 67.90 | 69.26 | 497,112 | +0.00(+0.00%) |
Apr 06, 2023 | 68.28 | 69.35 | 67.91 | 69.26 | 441,245 | +0.90(+1.31%) |
Apr 05, 2023 | 67.29 | 68.50 | 66.93 | 68.36 | 512,452 | -0.28(-0.41%) |
Apr 04, 2023 | 70.57 | 70.57 | 67.14 | 68.64 | 373,393 | -1.50(-2.14%) |
Apr 03, 2023 | 71.39 | 71.64 | 69.86 | 70.14 | 378,896 | -0.96(-1.36%) |
Mar 31, 2023 | 71.10 | 71.67 | 70.27 | 71.11 | 560,743 | +0.82(+1.16%) |
Mar 30, 2023 | 71.74 | 71.74 | 69.91 | 70.29 | 472,988 | -0.48(-0.67%) |
Mar 29, 2023 | 71.32 | 71.45 | 69.74 | 70.77 | 487,906 | +0.64(+0.92%) |
Mar 28, 2023 | 69.67 | 70.92 | 68.94 | 70.12 | 493,111 | +0.28(+0.40%) |
Mar 27, 2023 | 71.71 | 71.72 | 69.03 | 69.84 | 593,972 | +0.73(+1.06%) |
Mar 24, 2023 | 65.69 | 69.24 | 65.69 | 69.11 | 766,144 | +1.22(+1.79%) |
Mar 23, 2023 | 71.66 | 72.01 | 67.40 | 67.89 | 878,447 | -2.95(-4.17%) |
Mar 22, 2023 | 75.18 | 75.18 | 70.63 | 70.84 | 859,820 | -4.19(-5.59%) |
Mar 21, 2023 | 74.46 | 76.02 | 73.23 | 75.04 | 973,189 | +3.73(+5.24%) |
Mar 20, 2023 | 72.69 | 74.19 | 70.51 | 71.30 | 843,356 | +0.90(+1.27%) |
Mar 17, 2023 | 74.26 | 74.99 | 69.93 | 70.41 | 1,637,121 | -5.04(-6.68%) |
Mar 16, 2023 | 68.64 | 75.72 | 68.25 | 75.45 | 2,301,794 | +5.87(+8.43%) |
Mar 15, 2023 | 70.20 | 71.60 | 67.80 | 69.58 | 1,281,368 | -3.50(-4.79%) |
Mar 14, 2023 | 74.08 | 77.47 | 72.33 | 73.08 | 1,594,646 | +3.82(+5.52%) |
Mar 13, 2023 | 71.92 | 72.67 | 56.03 | 69.26 | 2,482,133 | -8.84(-11.32%) |
Mar 10, 2023 | 78.15 | 80.47 | 75.87 | 78.10 | 1,162,943 | -1.86(-2.33%) |
Mar 09, 2023 | 83.94 | 84.09 | 79.74 | 79.96 | 729,744 | -4.86(-5.73%) |
Mar 08, 2023 | 85.93 | 86.94 | 84.20 | 84.82 | 398,476 | -0.95(-1.10%) |
Mar 07, 2023 | 88.80 | 88.80 | 85.69 | 85.77 | 372,073 | -3.46(-3.88%) |
Mar 06, 2023 | 88.72 | 89.85 | 88.66 | 89.23 | 767,860 | +0.10(+0.11%) |
Mar 03, 2023 | 88.71 | 89.27 | 87.84 | 89.13 | 312,770 | +0.64(+0.73%) |
Mar 02, 2023 | 89.47 | 89.47 | 87.85 | 88.49 | 373,659 | -1.35(-1.51%) |