Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.33 | 60.82 | 59.00 | 60.40 | 853,640 | +0.11(+0.18%) |
May 30, 2023 | 59.29 | 60.84 | 59.29 | 60.29 | 544,127 | +1.32(+2.24%) |
May 26, 2023 | 59.28 | 59.62 | 58.71 | 58.97 | 692,430 | -0.48(-0.81%) |
May 25, 2023 | 61.42 | 61.42 | 59.44 | 59.45 | 644,835 | -2.36(-3.82%) |
May 24, 2023 | 62.00 | 63.04 | 61.20 | 61.81 | 735,833 | -0.42(-0.67%) |
May 23, 2023 | 63.51 | 64.88 | 61.75 | 62.23 | 630,201 | -1.41(-2.22%) |
May 22, 2023 | 62.14 | 64.28 | 62.02 | 63.64 | 952,378 | +1.47(+2.36%) |
May 19, 2023 | 66.25 | 67.29 | 61.94 | 62.17 | 1,570,638 | -4.55(-6.82%) |
May 18, 2023 | 68.65 | 68.65 | 66.02 | 66.72 | 1,110,965 | -2.22(-3.22%) |
May 17, 2023 | 70.85 | 70.85 | 68.65 | 68.94 | 611,953 | -1.96(-2.76%) |
May 16, 2023 | 70.51 | 71.43 | 69.07 | 70.90 | 639,014 | -0.27(-0.38%) |
May 15, 2023 | 70.73 | 71.55 | 69.05 | 71.17 | 546,115 | +0.17(+0.24%) |
May 12, 2023 | 69.90 | 71.07 | 69.33 | 71.00 | 594,237 | +1.29(+1.85%) |
May 11, 2023 | 69.71 | 70.13 | 67.71 | 69.71 | 612,778 | -0.26(-0.37%) |
May 10, 2023 | 70.55 | 70.91 | 69.64 | 69.97 | 554,187 | +0.11(+0.16%) |
May 09, 2023 | 65.85 | 69.92 | 65.49 | 69.86 | 1,177,758 | +4.10(+6.23%) |
May 08, 2023 | 64.51 | 66.24 | 62.79 | 65.76 | 741,135 | +1.33(+2.06%) |
May 05, 2023 | 62.90 | 64.56 | 61.25 | 64.43 | 885,665 | +1.73(+2.76%) |
May 04, 2023 | 60.50 | 66.05 | 59.12 | 62.70 | 1,864,148 | -0.23(-0.37%) |
May 03, 2023 | 60.32 | 63.70 | 60.14 | 62.93 | 1,461,351 | +2.93(+4.88%) |
May 02, 2023 | 63.50 | 63.72 | 59.19 | 60.00 | 1,102,297 | -3.82(-5.99%) |
May 01, 2023 | 66.10 | 66.31 | 63.00 | 63.82 | 814,171 | -2.60(-3.91%) |
Apr 28, 2023 | 67.11 | 67.53 | 66.22 | 66.42 | 388,606 | -0.99(-1.47%) |
Apr 27, 2023 | 68.76 | 68.76 | 67.08 | 67.41 | 530,222 | -1.22(-1.78%) |
Apr 26, 2023 | 66.98 | 69.06 | 66.93 | 68.63 | 594,492 | +1.22(+1.81%) |
Apr 25, 2023 | 68.28 | 69.81 | 67.39 | 67.41 | 649,540 | -2.36(-3.38%) |
Apr 24, 2023 | 68.48 | 69.92 | 68.01 | 69.77 | 927,560 | +1.10(+1.60%) |
Apr 21, 2023 | 66.89 | 69.79 | 66.86 | 68.67 | 1,019,166 | +1.93(+2.89%) |
Apr 20, 2023 | 65.11 | 66.98 | 65.11 | 66.74 | 651,479 | +1.23(+1.88%) |
Apr 19, 2023 | 63.97 | 65.54 | 63.71 | 65.51 | 505,921 | +1.57(+2.46%) |
Apr 18, 2023 | 66.32 | 66.32 | 63.59 | 63.94 | 392,989 | -1.44(-2.20%) |
Apr 17, 2023 | 64.21 | 65.40 | 63.79 | 65.38 | 573,604 | +1.20(+1.87%) |
Apr 14, 2023 | 63.81 | 64.59 | 63.30 | 64.18 | 260,214 | +0.22(+0.34%) |
Apr 13, 2023 | 63.35 | 64.67 | 63.35 | 63.96 | 518,628 | +1.25(+1.99%) |
Apr 12, 2023 | 66.44 | 66.52 | 62.56 | 62.71 | 432,331 | -3.10(-4.71%) |
Apr 11, 2023 | 63.68 | 66.06 | 63.68 | 65.81 | 894,516 | +2.61(+4.13%) |
Apr 10, 2023 | 64.54 | 64.54 | 62.70 | 63.20 | 636,892 | -1.88(-2.89%) |
Apr 06, 2023 | 64.69 | 65.67 | 63.68 | 65.08 | 647,721 | +0.81(+1.26%) |
Apr 05, 2023 | 63.21 | 64.57 | 62.80 | 64.27 | 565,009 | +0.87(+1.37%) |
Apr 04, 2023 | 60.48 | 63.95 | 60.48 | 63.40 | 1,625,826 | +2.91(+4.81%) |
Apr 03, 2023 | 61.60 | 61.78 | 59.68 | 60.49 | 572,040 | -1.25(-2.02%) |
Mar 31, 2023 | 61.49 | 63.49 | 61.49 | 61.74 | 604,782 | +0.21(+0.34%) |
Mar 30, 2023 | 60.89 | 61.84 | 60.00 | 61.53 | 668,212 | +1.08(+1.79%) |
Mar 29, 2023 | 62.81 | 63.11 | 60.32 | 60.45 | 774,643 | -2.00(-3.20%) |
Mar 28, 2023 | 61.21 | 62.69 | 60.95 | 62.45 | 580,631 | +1.28(+2.09%) |
Mar 27, 2023 | 63.32 | 63.70 | 60.76 | 61.17 | 557,549 | -0.83(-1.34%) |
Mar 24, 2023 | 61.69 | 62.29 | 60.39 | 62.00 | 771,750 | +0.29(+0.47%) |
Mar 23, 2023 | 62.49 | 62.99 | 61.54 | 61.71 | 906,431 | -0.11(-0.18%) |
Mar 22, 2023 | 65.09 | 65.47 | 61.77 | 61.82 | 1,001,385 | -3.18(-4.89%) |
Mar 21, 2023 | 64.33 | 66.39 | 64.16 | 65.00 | 1,210,675 | +1.08(+1.69%) |
Mar 20, 2023 | 64.64 | 64.98 | 63.58 | 63.92 | 545,730 | -0.74(-1.14%) |
Mar 17, 2023 | 66.68 | 67.50 | 64.50 | 64.66 | 1,188,142 | -1.72(-2.59%) |
Mar 16, 2023 | 63.78 | 66.67 | 62.86 | 66.38 | 1,041,120 | +2.04(+3.17%) |
Mar 15, 2023 | 62.14 | 64.54 | 61.76 | 64.34 | 945,109 | +1.17(+1.85%) |
Mar 14, 2023 | 60.38 | 63.37 | 59.50 | 63.17 | 1,224,076 | +4.05(+6.85%) |
Mar 13, 2023 | 56.34 | 59.61 | 55.78 | 59.12 | 771,423 | +2.53(+4.47%) |
Mar 10, 2023 | 57.47 | 58.95 | 56.00 | 56.59 | 1,293,097 | -1.26(-2.18%) |
Mar 09, 2023 | 54.26 | 58.17 | 53.75 | 57.85 | 1,590,987 | +3.76(+6.95%) |
Mar 08, 2023 | 54.46 | 55.49 | 53.95 | 54.09 | 584,857 | -0.55(-1.01%) |
Mar 07, 2023 | 56.10 | 56.25 | 54.27 | 54.64 | 573,247 | -1.38(-2.46%) |
Mar 06, 2023 | 57.06 | 57.25 | 54.78 | 56.02 | 737,674 | +0.18(+0.32%) |
Mar 03, 2023 | 55.15 | 56.29 | 54.44 | 55.84 | 928,751 | +1.11(+2.03%) |
Mar 02, 2023 | 56.75 | 56.75 | 53.67 | 54.73 | 640,127 | -2.03(-3.58%) |