Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.15 | 65.30 | 62.47 | 63.33 | 294,106 | -2.34(-3.56%) |
May 30, 2023 | 67.07 | 67.55 | 65.30 | 65.67 | 237,284 | -1.00(-1.50%) |
May 26, 2023 | 65.19 | 66.79 | 65.11 | 66.67 | 203,150 | +1.47(+2.25%) |
May 25, 2023 | 63.87 | 65.65 | 63.87 | 65.20 | 239,606 | +1.21(+1.89%) |
May 24, 2023 | 63.81 | 64.33 | 63.25 | 63.99 | 144,270 | +0.01(+0.02%) |
May 23, 2023 | 64.00 | 64.73 | 63.19 | 63.98 | 192,999 | -0.38(-0.59%) |
May 22, 2023 | 64.51 | 65.24 | 64.08 | 64.36 | 235,727 | -0.06(-0.09%) |
May 19, 2023 | 65.15 | 65.44 | 63.72 | 64.42 | 238,445 | -0.34(-0.53%) |
May 18, 2023 | 63.05 | 65.11 | 63.05 | 64.76 | 283,651 | +1.40(+2.21%) |
May 17, 2023 | 62.39 | 63.63 | 61.82 | 63.36 | 227,801 | +1.36(+2.19%) |
May 16, 2023 | 60.96 | 62.30 | 60.70 | 62.00 | 238,877 | +0.43(+0.70%) |
May 15, 2023 | 60.06 | 61.85 | 59.76 | 61.57 | 225,596 | +1.61(+2.69%) |
May 12, 2023 | 59.88 | 60.65 | 59.39 | 59.96 | 203,046 | +0.08(+0.13%) |
May 11, 2023 | 58.88 | 59.98 | 58.58 | 59.88 | 186,732 | +0.27(+0.45%) |
May 10, 2023 | 59.15 | 60.06 | 58.79 | 59.61 | 161,990 | +0.64(+1.09%) |
May 09, 2023 | 58.28 | 59.40 | 58.28 | 58.97 | 141,965 | +0.64(+1.10%) |
May 08, 2023 | 57.69 | 58.62 | 57.52 | 58.33 | 113,449 | +0.67(+1.16%) |
May 05, 2023 | 56.91 | 57.92 | 56.55 | 57.66 | 136,885 | +1.76(+3.15%) |
May 04, 2023 | 56.93 | 57.01 | 55.88 | 55.90 | 147,095 | -1.56(-2.71%) |
May 03, 2023 | 57.45 | 58.57 | 57.27 | 57.46 | 183,268 | +0.21(+0.37%) |
May 02, 2023 | 57.65 | 57.82 | 56.05 | 57.25 | 122,697 | -0.85(-1.46%) |
May 01, 2023 | 57.92 | 58.79 | 57.75 | 58.10 | 124,391 | +0.04(+0.07%) |
Apr 28, 2023 | 56.18 | 58.20 | 56.18 | 58.06 | 207,312 | +1.63(+2.89%) |
Apr 27, 2023 | 54.99 | 56.48 | 54.99 | 56.43 | 113,398 | +1.58(+2.88%) |
Apr 26, 2023 | 55.38 | 56.16 | 54.59 | 54.85 | 166,084 | -1.17(-2.09%) |
Apr 25, 2023 | 56.27 | 56.79 | 55.94 | 56.02 | 157,951 | -1.03(-1.81%) |
Apr 24, 2023 | 56.32 | 57.34 | 56.23 | 57.05 | 147,319 | +0.70(+1.24%) |
Apr 21, 2023 | 57.78 | 57.84 | 56.32 | 56.35 | 169,359 | -1.42(-2.46%) |
Apr 20, 2023 | 56.88 | 57.82 | 56.69 | 57.77 | 283,463 | +0.59(+1.03%) |
Apr 19, 2023 | 57.06 | 57.34 | 56.56 | 57.18 | 158,814 | -0.05(-0.09%) |
Apr 18, 2023 | 56.73 | 57.27 | 56.64 | 57.23 | 122,006 | +0.90(+1.60%) |
Apr 17, 2023 | 56.06 | 56.38 | 55.70 | 56.33 | 191,145 | +0.41(+0.73%) |
Apr 14, 2023 | 55.83 | 56.53 | 55.17 | 55.92 | 207,103 | +0.28(+0.50%) |
Apr 13, 2023 | 55.54 | 56.10 | 54.87 | 55.64 | 203,848 | +0.27(+0.49%) |
Apr 12, 2023 | 55.36 | 55.91 | 55.11 | 55.37 | 186,470 | +0.77(+1.41%) |
Apr 11, 2023 | 54.19 | 55.23 | 54.02 | 54.60 | 193,316 | +0.94(+1.75%) |
Apr 10, 2023 | 52.62 | 54.27 | 52.33 | 53.66 | 304,917 | +0.83(+1.57%) |
Apr 06, 2023 | 53.09 | 53.12 | 52.00 | 52.83 | 208,636 | -0.06(-0.11%) |
Apr 05, 2023 | 53.82 | 54.05 | 52.26 | 52.89 | 276,724 | -1.54(-2.83%) |
Apr 04, 2023 | 57.86 | 57.86 | 54.24 | 54.43 | 221,623 | -3.14(-5.45%) |
Apr 03, 2023 | 57.75 | 58.17 | 56.51 | 57.57 | 193,521 | -0.32(-0.55%) |
Mar 31, 2023 | 56.77 | 58.07 | 56.77 | 57.89 | 293,551 | +1.59(+2.82%) |
Mar 30, 2023 | 56.49 | 56.85 | 56.30 | 56.30 | 218,095 | +0.29(+0.52%) |
Mar 29, 2023 | 56.24 | 56.29 | 55.39 | 56.01 | 171,271 | +0.49(+0.88%) |
Mar 28, 2023 | 55.21 | 56.01 | 55.10 | 55.52 | 232,537 | -0.04(-0.07%) |
Mar 27, 2023 | 54.72 | 56.02 | 54.72 | 55.56 | 285,877 | +1.43(+2.64%) |
Mar 24, 2023 | 52.94 | 54.28 | 52.13 | 54.13 | 227,862 | +0.28(+0.52%) |
Mar 23, 2023 | 54.63 | 55.45 | 53.15 | 53.85 | 173,564 | -0.31(-0.57%) |
Mar 22, 2023 | 55.28 | 56.57 | 54.15 | 54.16 | 246,845 | -1.08(-1.96%) |
Mar 21, 2023 | 54.96 | 55.80 | 54.47 | 55.24 | 254,024 | +1.64(+3.06%) |
Mar 20, 2023 | 53.70 | 54.84 | 53.59 | 53.60 | 249,656 | +0.76(+1.44%) |
Mar 17, 2023 | 53.37 | 53.89 | 52.32 | 52.84 | 1,005,402 | -0.91(-1.69%) |
Mar 16, 2023 | 51.14 | 54.03 | 50.93 | 53.75 | 254,255 | +1.85(+3.56%) |
Mar 15, 2023 | 52.53 | 53.05 | 51.31 | 51.90 | 447,190 | -2.01(-3.73%) |
Mar 14, 2023 | 55.14 | 55.60 | 52.95 | 53.91 | 301,601 | +0.47(+0.88%) |
Mar 13, 2023 | 55.00 | 55.45 | 53.33 | 53.44 | 279,167 | -2.76(-4.91%) |
Mar 10, 2023 | 57.71 | 57.71 | 55.23 | 56.20 | 315,046 | -1.68(-2.90%) |
Mar 09, 2023 | 59.21 | 59.75 | 57.82 | 57.88 | 239,896 | -1.62(-2.72%) |
Mar 08, 2023 | 59.14 | 60.12 | 58.71 | 59.50 | 280,001 | +0.39(+0.66%) |
Mar 07, 2023 | 59.46 | 59.81 | 58.62 | 59.11 | 330,677 | -0.23(-0.39%) |
Mar 06, 2023 | 62.00 | 62.13 | 58.96 | 59.34 | 298,078 | -2.42(-3.92%) |
Mar 03, 2023 | 59.74 | 61.77 | 59.05 | 61.76 | 344,322 | +2.83(+4.80%) |
Mar 02, 2023 | 59.00 | 59.44 | 56.38 | 58.93 | 522,717 | -3.17(-5.10%) |