Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.30 | 68.03 | 66.67 | 67.73 | 664,066 | -0.14(-0.21%) |
May 30, 2023 | 65.35 | 68.21 | 65.35 | 67.87 | 579,764 | +2.84(+4.37%) |
May 26, 2023 | 65.26 | 65.80 | 64.54 | 65.03 | 550,982 | -0.02(-0.03%) |
May 25, 2023 | 65.45 | 65.92 | 64.30 | 65.05 | 401,508 | +0.05(+0.08%) |
May 24, 2023 | 66.88 | 67.67 | 64.77 | 65.00 | 228,450 | -2.28(-3.39%) |
May 23, 2023 | 66.57 | 67.74 | 66.32 | 67.28 | 207,568 | +0.48(+0.72%) |
May 22, 2023 | 67.88 | 68.84 | 66.72 | 66.80 | 218,300 | -1.12(-1.65%) |
May 19, 2023 | 69.02 | 69.02 | 67.52 | 67.92 | 373,030 | -0.10(-0.15%) |
May 18, 2023 | 67.63 | 68.64 | 65.59 | 68.02 | 226,924 | +0.39(+0.58%) |
May 17, 2023 | 66.31 | 67.83 | 65.80 | 67.63 | 215,658 | +1.69(+2.56%) |
May 16, 2023 | 65.96 | 66.70 | 65.42 | 65.94 | 192,089 | -0.53(-0.80%) |
May 15, 2023 | 66.29 | 67.22 | 65.96 | 66.47 | 189,421 | +0.26(+0.39%) |
May 12, 2023 | 66.99 | 67.28 | 65.86 | 66.21 | 208,802 | -0.30(-0.45%) |
May 11, 2023 | 66.16 | 67.19 | 66.11 | 66.51 | 189,866 | -0.14(-0.21%) |
May 10, 2023 | 67.45 | 67.70 | 65.97 | 66.65 | 224,301 | +0.39(+0.59%) |
May 09, 2023 | 66.86 | 67.59 | 66.03 | 66.26 | 298,685 | -0.91(-1.35%) |
May 08, 2023 | 68.89 | 69.03 | 66.22 | 67.17 | 467,688 | -1.33(-1.94%) |
May 05, 2023 | 66.64 | 69.35 | 66.01 | 68.50 | 739,971 | +2.90(+4.42%) |
May 04, 2023 | 57.53 | 65.81 | 57.35 | 65.60 | 795,813 | +11.58(+21.44%) |
May 03, 2023 | 54.44 | 55.35 | 53.49 | 54.02 | 398,232 | -0.31(-0.57%) |
May 02, 2023 | 53.12 | 54.54 | 52.23 | 54.33 | 388,750 | +0.99(+1.86%) |
May 01, 2023 | 53.39 | 54.03 | 53.21 | 53.34 | 172,542 | -0.06(-0.11%) |
Apr 28, 2023 | 52.10 | 53.73 | 52.05 | 53.40 | 239,230 | +1.08(+2.06%) |
Apr 27, 2023 | 51.39 | 52.37 | 50.97 | 52.32 | 190,244 | +1.17(+2.29%) |
Apr 26, 2023 | 51.00 | 51.67 | 50.60 | 51.15 | 276,380 | -0.03(-0.06%) |
Apr 25, 2023 | 52.22 | 52.41 | 51.16 | 51.18 | 186,293 | -1.59(-3.01%) |
Apr 24, 2023 | 52.34 | 52.89 | 52.13 | 52.77 | 145,319 | +0.40(+0.76%) |
Apr 21, 2023 | 51.95 | 52.81 | 51.59 | 52.37 | 160,176 | +0.43(+0.83%) |
Apr 20, 2023 | 51.48 | 52.16 | 51.40 | 51.94 | 232,777 | -0.08(-0.15%) |
Apr 19, 2023 | 52.15 | 52.37 | 51.77 | 52.02 | 162,689 | -0.56(-1.07%) |
Apr 18, 2023 | 53.70 | 53.75 | 51.82 | 52.58 | 293,301 | -0.86(-1.61%) |
Apr 17, 2023 | 53.61 | 53.81 | 52.69 | 53.44 | 157,019 | -0.24(-0.45%) |
Apr 14, 2023 | 54.27 | 54.80 | 53.36 | 53.68 | 127,350 | -0.61(-1.12%) |
Apr 13, 2023 | 53.79 | 54.44 | 53.17 | 54.29 | 231,414 | +0.78(+1.46%) |
Apr 12, 2023 | 54.79 | 54.79 | 53.31 | 53.51 | 281,840 | -0.47(-0.87%) |
Apr 11, 2023 | 53.76 | 54.41 | 53.25 | 53.98 | 135,318 | +0.38(+0.71%) |
Apr 10, 2023 | 52.18 | 53.78 | 51.89 | 53.60 | 201,823 | +0.90(+1.71%) |
Apr 06, 2023 | 52.57 | 53.24 | 52.05 | 52.70 | 185,922 | +0.03(+0.06%) |
Apr 05, 2023 | 53.15 | 53.50 | 51.98 | 52.67 | 247,975 | -0.93(-1.74%) |
Apr 04, 2023 | 55.39 | 55.65 | 53.35 | 53.60 | 225,993 | -1.75(-3.16%) |
Apr 03, 2023 | 55.46 | 56.05 | 54.53 | 55.35 | 208,103 | -0.10(-0.18%) |
Mar 31, 2023 | 54.68 | 55.86 | 54.19 | 55.45 | 341,901 | +1.23(+2.27%) |
Mar 30, 2023 | 54.34 | 54.56 | 53.73 | 54.22 | 261,514 | +0.33(+0.61%) |
Mar 29, 2023 | 53.58 | 54.00 | 53.44 | 53.89 | 172,167 | +0.99(+1.87%) |
Mar 28, 2023 | 52.07 | 52.93 | 52.05 | 52.90 | 170,479 | +0.42(+0.80%) |
Mar 27, 2023 | 51.87 | 52.61 | 51.68 | 52.48 | 177,200 | +1.16(+2.26%) |
Mar 24, 2023 | 50.74 | 51.45 | 50.41 | 51.32 | 201,178 | -0.02(-0.04%) |
Mar 23, 2023 | 51.57 | 52.84 | 50.83 | 51.34 | 226,649 | +0.11(+0.21%) |
Mar 22, 2023 | 52.33 | 53.15 | 51.20 | 51.23 | 199,012 | -1.10(-2.10%) |
Mar 21, 2023 | 52.70 | 53.94 | 51.92 | 52.33 | 242,975 | +0.12(+0.23%) |
Mar 20, 2023 | 51.35 | 53.33 | 50.74 | 52.21 | 296,918 | +1.26(+2.47%) |
Mar 17, 2023 | 52.20 | 52.57 | 50.60 | 50.95 | 1,051,573 | -1.82(-3.45%) |
Mar 16, 2023 | 51.60 | 53.02 | 50.83 | 52.77 | 280,586 | +0.36(+0.69%) |
Mar 15, 2023 | 52.16 | 52.79 | 51.50 | 52.41 | 304,169 | -1.45(-2.69%) |
Mar 14, 2023 | 53.93 | 55.05 | 52.91 | 53.86 | 189,365 | +1.73(+3.32%) |
Mar 13, 2023 | 51.87 | 53.26 | 51.60 | 52.13 | 232,764 | -0.70(-1.32%) |
Mar 10, 2023 | 53.61 | 53.61 | 52.33 | 52.83 | 368,737 | -1.09(-2.03%) |
Mar 09, 2023 | 54.36 | 55.28 | 53.49 | 53.92 | 231,571 | -0.26(-0.48%) |
Mar 08, 2023 | 53.89 | 54.34 | 52.88 | 54.18 | 214,273 | +0.49(+0.91%) |
Mar 07, 2023 | 55.38 | 55.38 | 53.64 | 53.69 | 250,635 | -1.48(-2.68%) |
Mar 06, 2023 | 57.08 | 57.28 | 54.95 | 55.17 | 254,846 | -1.60(-2.82%) |
Mar 03, 2023 | 54.42 | 56.84 | 53.99 | 56.77 | 340,122 | -0.01(-0.02%) |
Mar 02, 2023 | 55.52 | 57.07 | 54.63 | 56.78 | 251,746 | +1.19(+2.14%) |