Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.13 | 63.49 | 63.13 | 63.49 | 5,590 | -0.14(-0.22%) |
May 30, 2023 | 63.69 | 63.69 | 63.50 | 63.63 | 10,032 | +0.01(+0.01%) |
May 26, 2023 | 63.56 | 63.65 | 63.47 | 63.62 | 4,497 | +0.16(+0.25%) |
May 25, 2023 | 63.53 | 63.56 | 63.44 | 63.47 | 12,071 | -0.35(-0.55%) |
May 24, 2023 | 63.79 | 63.85 | 63.77 | 63.82 | 14,567 | -0.66(-1.02%) |
May 23, 2023 | 64.67 | 64.67 | 64.48 | 64.48 | 3,822 | -0.39(-0.60%) |
May 22, 2023 | 64.68 | 64.90 | 64.68 | 64.87 | 4,035 | -0.00(-0.01%) |
May 19, 2023 | 64.87 | 65.08 | 64.84 | 64.87 | 8,327 | +0.26(+0.40%) |
May 18, 2023 | 64.51 | 64.62 | 64.44 | 64.62 | 6,959 | -0.38(-0.59%) |
May 17, 2023 | 64.97 | 65.01 | 64.97 | 65.00 | 17,117 | +0.10(+0.16%) |
May 16, 2023 | 64.94 | 64.97 | 64.88 | 64.90 | 2,780 | -0.47(-0.72%) |
May 15, 2023 | 65.17 | 65.37 | 65.17 | 65.37 | 3,858 | +0.55(+0.84%) |
May 12, 2023 | 65.17 | 65.22 | 64.76 | 64.82 | 13,129 | -0.53(-0.82%) |
May 11, 2023 | 65.57 | 65.57 | 65.26 | 65.35 | 6,116 | -0.73(-1.11%) |
May 10, 2023 | 66.21 | 66.24 | 65.84 | 66.09 | 5,487 | +0.16(+0.24%) |
May 09, 2023 | 65.91 | 65.95 | 65.84 | 65.93 | 4,085 | -0.19(-0.29%) |
May 08, 2023 | 66.24 | 66.30 | 66.12 | 66.12 | 13,613 | +0.30(+0.46%) |
May 05, 2023 | 65.48 | 65.89 | 65.48 | 65.82 | 4,283 | +0.54(+0.83%) |
May 04, 2023 | 64.99 | 65.39 | 64.99 | 65.28 | 10,118 | +0.24(+0.37%) |
May 03, 2023 | 64.87 | 65.22 | 64.87 | 65.04 | 5,866 | +0.07(+0.11%) |
May 02, 2023 | 65.07 | 65.07 | 64.89 | 64.97 | 8,939 | +0.36(+0.56%) |
May 01, 2023 | 64.99 | 64.99 | 64.60 | 64.60 | 5,751 | +0.11(+0.17%) |
Apr 28, 2023 | 64.26 | 64.49 | 64.26 | 64.49 | 1,532 | -0.11(-0.18%) |
Apr 27, 2023 | 64.49 | 64.63 | 64.47 | 64.61 | 5,029 | +0.31(+0.48%) |
Apr 26, 2023 | 64.39 | 64.40 | 64.29 | 64.30 | 5,699 | -0.24(-0.38%) |
Apr 25, 2023 | 64.74 | 64.74 | 64.46 | 64.54 | 9,559 | -0.70(-1.07%) |
Apr 24, 2023 | 65.19 | 65.30 | 65.07 | 65.23 | 4,556 | +0.06(+0.10%) |
Apr 21, 2023 | 65.35 | 65.35 | 65.13 | 65.17 | 7,683 | -0.49(-0.75%) |
Apr 20, 2023 | 65.66 | 65.95 | 65.66 | 65.66 | 3,452 | +0.18(+0.28%) |
Apr 19, 2023 | 65.56 | 65.61 | 65.44 | 65.48 | 2,252 | -0.09(-0.13%) |
Apr 18, 2023 | 65.50 | 65.60 | 65.50 | 65.57 | 3,857 | +0.22(+0.34%) |
Apr 17, 2023 | 65.27 | 65.34 | 65.13 | 65.34 | 5,976 | -0.00(-0.00%) |
Apr 14, 2023 | 65.94 | 65.94 | 65.30 | 65.34 | 5,957 | -0.83(-1.25%) |
Apr 13, 2023 | 65.83 | 66.24 | 65.83 | 66.17 | 15,889 | +0.97(+1.49%) |
Apr 12, 2023 | 65.26 | 65.31 | 65.12 | 65.20 | 4,318 | +0.39(+0.60%) |
Apr 11, 2023 | 64.80 | 64.81 | 64.75 | 64.81 | 11,960 | +0.09(+0.13%) |
Apr 10, 2023 | 64.64 | 64.72 | 64.53 | 64.72 | 7,450 | -0.29(-0.44%) |
Apr 06, 2023 | 65.01 | 65.04 | 64.78 | 65.01 | 14,827 | -0.45(-0.68%) |
Apr 05, 2023 | 65.29 | 65.46 | 65.29 | 65.46 | 3,156 | -0.30(-0.46%) |
Apr 04, 2023 | 65.66 | 65.78 | 65.54 | 65.76 | 11,319 | -0.39(-0.59%) |
Apr 03, 2023 | 65.96 | 66.20 | 65.80 | 66.15 | 10,747 | +1.02(+1.56%) |
Mar 31, 2023 | 65.24 | 65.44 | 65.09 | 65.14 | 15,532 | -0.24(-0.36%) |
Mar 30, 2023 | 65.32 | 65.37 | 65.16 | 65.37 | 5,780 | +0.32(+0.49%) |
Mar 29, 2023 | 64.92 | 65.21 | 64.92 | 65.05 | 4,689 | -0.25(-0.39%) |
Mar 28, 2023 | 65.10 | 65.31 | 65.10 | 65.31 | 1,547 | +0.61(+0.94%) |
Mar 27, 2023 | 64.68 | 64.79 | 64.68 | 64.70 | 3,361 | -0.02(-0.03%) |
Mar 24, 2023 | 64.73 | 64.78 | 64.63 | 64.72 | 2,785 | -0.39(-0.60%) |
Mar 23, 2023 | 65.35 | 65.46 | 64.98 | 65.11 | 4,322 | -0.01(-0.02%) |
Mar 22, 2023 | 65.00 | 65.73 | 65.00 | 65.12 | 6,297 | +0.15(+0.23%) |
Mar 21, 2023 | 65.04 | 65.04 | 64.82 | 64.97 | 3,640 | -0.47(-0.72%) |
Mar 20, 2023 | 65.39 | 65.47 | 65.36 | 65.45 | 5,779 | +0.30(+0.47%) |
Mar 17, 2023 | 65.18 | 65.37 | 65.14 | 65.14 | 18,474 | +0.30(+0.46%) |
Mar 16, 2023 | 64.62 | 64.85 | 64.62 | 64.85 | 5,032 | +0.46(+0.72%) |
Mar 15, 2023 | 64.63 | 64.63 | 64.32 | 64.38 | 8,294 | -0.69(-1.06%) |
Mar 14, 2023 | 64.89 | 65.09 | 64.87 | 65.07 | 3,761 | +0.22(+0.34%) |
Mar 13, 2023 | 64.83 | 65.26 | 64.83 | 64.85 | 12,555 | +0.89(+1.39%) |
Mar 10, 2023 | 64.39 | 64.63 | 63.95 | 63.96 | 24,937 | -0.21(-0.32%) |
Mar 09, 2023 | 64.39 | 64.48 | 64.04 | 64.17 | 19,901 | -0.06(-0.09%) |
Mar 08, 2023 | 64.27 | 64.34 | 64.06 | 64.23 | 10,881 | +0.06(+0.10%) |
Mar 07, 2023 | 64.83 | 64.83 | 64.05 | 64.16 | 12,001 | -1.30(-1.99%) |
Mar 06, 2023 | 65.51 | 65.55 | 65.40 | 65.47 | 7,095 | -0.41(-0.62%) |
Mar 03, 2023 | 65.68 | 65.89 | 65.65 | 65.87 | 3,426 | +0.37(+0.57%) |
Mar 02, 2023 | 65.30 | 65.52 | 65.30 | 65.50 | 2,407 | -0.16(-0.25%) |