Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.51 | 62.53 | 59.11 | 60.10 | 252,013 | -2.86(-4.54%) |
May 30, 2023 | 64.24 | 64.24 | 62.61 | 62.96 | 145,522 | -0.76(-1.19%) |
May 29, 2023 | 63.06 | 63.78 | 63.06 | 63.72 | 32,453 | +0.21(+0.33%) |
May 26, 2023 | 63.42 | 63.81 | 63.01 | 63.51 | 71,555 | +0.13(+0.21%) |
May 25, 2023 | 63.91 | 64.64 | 63.13 | 63.38 | 86,256 | -0.52(-0.81%) |
May 24, 2023 | 64.96 | 64.96 | 63.71 | 63.90 | 121,704 | -1.00(-1.54%) |
May 23, 2023 | 64.63 | 65.82 | 64.63 | 64.90 | 87,971 | -0.25(-0.38%) |
May 19, 2023 | 65.15 | 0 | +0.15(+0.23%) | |||
May 18, 2023 | 65.29 | 65.29 | 64.91 | 65.00 | 162,187 | -0.09(-0.14%) |
May 17, 2023 | 64.95 | 65.48 | 64.81 | 65.09 | 237,166 | +0.39(+0.60%) |
May 16, 2023 | 66.04 | 66.14 | 64.23 | 64.70 | 88,535 | -1.43(-2.16%) |
May 15, 2023 | 67.46 | 67.46 | 65.90 | 66.13 | 114,641 | -1.23(-1.83%) |
May 12, 2023 | 67.96 | 68.54 | 66.63 | 67.36 | 93,785 | -0.39(-0.58%) |
May 11, 2023 | 68.00 | 70.13 | 67.67 | 67.75 | 214,054 | +2.48(+3.80%) |
May 10, 2023 | 65.33 | 66.29 | 64.25 | 65.27 | 84,836 | +0.22(+0.34%) |
May 09, 2023 | 65.91 | 66.28 | 64.13 | 65.05 | 115,328 | -1.10(-1.66%) |
May 08, 2023 | 64.61 | 66.32 | 64.61 | 66.15 | 94,141 | +1.56(+2.42%) |
May 05, 2023 | 63.91 | 64.85 | 63.46 | 64.59 | 49,913 | +1.51(+2.39%) |
May 04, 2023 | 64.85 | 65.00 | 62.76 | 63.08 | 60,460 | -2.02(-3.10%) |
May 03, 2023 | 64.94 | 65.68 | 64.70 | 65.10 | 41,240 | +0.02(+0.03%) |
May 02, 2023 | 64.49 | 65.32 | 64.48 | 65.08 | 68,111 | -0.02(-0.03%) |
May 01, 2023 | 64.40 | 65.34 | 64.40 | 65.10 | 44,989 | +0.70(+1.09%) |
Apr 28, 2023 | 64.67 | 65.10 | 63.95 | 64.40 | 53,711 | -0.27(-0.42%) |
Apr 27, 2023 | 64.53 | 65.06 | 63.86 | 64.67 | 75,179 | +0.86(+1.35%) |
Apr 26, 2023 | 63.38 | 64.61 | 63.38 | 63.81 | 89,299 | +0.73(+1.16%) |
Apr 25, 2023 | 63.50 | 63.68 | 62.85 | 63.08 | 48,741 | -0.84(-1.31%) |
Apr 24, 2023 | 62.80 | 64.20 | 62.80 | 63.92 | 96,384 | +0.91(+1.44%) |
Apr 21, 2023 | 63.60 | 64.18 | 62.20 | 63.01 | 91,718 | -0.59(-0.93%) |
Apr 20, 2023 | 64.50 | 64.60 | 62.72 | 63.60 | 91,289 | -1.93(-2.95%) |
Apr 19, 2023 | 65.76 | 65.77 | 65.06 | 65.53 | 47,083 | -0.61(-0.92%) |
Apr 18, 2023 | 65.74 | 66.23 | 65.40 | 66.14 | 64,217 | +0.79(+1.21%) |
Apr 17, 2023 | 64.97 | 65.55 | 64.69 | 65.35 | 111,915 | +0.20(+0.31%) |
Apr 14, 2023 | 64.00 | 65.30 | 63.64 | 65.15 | 115,382 | +1.44(+2.26%) |
Apr 13, 2023 | 63.37 | 64.07 | 62.51 | 63.71 | 107,277 | +0.57(+0.90%) |
Apr 12, 2023 | 63.53 | 63.91 | 62.78 | 63.14 | 83,810 | +0.13(+0.21%) |
Apr 11, 2023 | 62.56 | 63.70 | 62.56 | 63.01 | 95,904 | +0.90(+1.45%) |
Apr 10, 2023 | 60.82 | 62.28 | 60.82 | 62.11 | 69,468 | +1.30(+2.14%) |
Apr 06, 2023 | 60.81 | 0 | -0.86(-1.39%) | |||
Apr 05, 2023 | 62.57 | 62.57 | 61.48 | 61.67 | 80,934 | -1.63(-2.58%) |
Apr 04, 2023 | 64.23 | 64.23 | 62.70 | 63.30 | 102,214 | -0.91(-1.42%) |
Apr 03, 2023 | 66.28 | 67.17 | 64.00 | 64.21 | 96,606 | -0.82(-1.26%) |
Mar 31, 2023 | 63.67 | 65.19 | 63.67 | 65.03 | 97,680 | +1.89(+2.99%) |
Mar 30, 2023 | 63.63 | 63.84 | 62.67 | 63.14 | 66,684 | +0.74(+1.19%) |
Mar 29, 2023 | 61.79 | 62.55 | 61.62 | 62.40 | 62,131 | +0.98(+1.60%) |
Mar 28, 2023 | 61.62 | 62.02 | 61.33 | 61.42 | 65,685 | -0.42(-0.68%) |
Mar 27, 2023 | 62.68 | 62.68 | 61.04 | 61.84 | 113,804 | -0.07(-0.11%) |
Mar 24, 2023 | 62.00 | 62.14 | 61.49 | 61.91 | 46,911 | -0.73(-1.17%) |
Mar 23, 2023 | 61.77 | 63.26 | 61.77 | 62.64 | 159,964 | +1.05(+1.70%) |
Mar 22, 2023 | 61.71 | 62.27 | 60.96 | 61.59 | 116,860 | +0.38(+0.62%) |
Mar 21, 2023 | 60.95 | 62.02 | 60.95 | 61.21 | 119,214 | +0.94(+1.56%) |
Mar 20, 2023 | 61.30 | 61.68 | 59.68 | 60.27 | 130,743 | -0.99(-1.62%) |
Mar 17, 2023 | 62.54 | 62.87 | 60.64 | 61.26 | 184,505 | -1.64(-2.61%) |
Mar 16, 2023 | 61.08 | 63.18 | 60.53 | 62.90 | 155,761 | +1.52(+2.48%) |
Mar 15, 2023 | 61.00 | 62.13 | 60.83 | 61.38 | 176,869 | -1.19(-1.90%) |
Mar 14, 2023 | 62.83 | 63.80 | 62.20 | 62.57 | 167,523 | -0.23(-0.37%) |
Mar 13, 2023 | 64.00 | 64.43 | 62.30 | 62.80 | 268,790 | -2.36(-3.62%) |
Mar 10, 2023 | 66.00 | 66.96 | 63.45 | 65.16 | 330,454 | -1.32(-1.99%) |
Mar 09, 2023 | 74.40 | 74.40 | 66.13 | 66.48 | 790,859 | -10.58(-13.73%) |
Mar 08, 2023 | 75.80 | 77.57 | 74.52 | 77.06 | 128,028 | +0.77(+1.01%) |
Mar 07, 2023 | 77.00 | 77.40 | 76.27 | 76.29 | 77,669 | -0.38(-0.50%) |
Mar 06, 2023 | 76.46 | 77.69 | 76.25 | 76.67 | 125,876 | +0.79(+1.04%) |
Mar 03, 2023 | 75.96 | 76.86 | 75.81 | 75.88 | 152,302 | +0.56(+0.74%) |
Mar 02, 2023 | 74.49 | 75.45 | 73.87 | 75.32 | 130,428 | +0.62(+0.83%) |