Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.03 | 62.04 | 61.15 | 61.59 | 287,082 | -0.30(-0.48%) |
May 30, 2023 | 62.72 | 62.86 | 61.55 | 61.88 | 221,326 | -0.80(-1.28%) |
May 26, 2023 | 62.64 | 62.83 | 61.68 | 62.69 | 208,360 | +0.07(+0.11%) |
May 25, 2023 | 62.95 | 63.25 | 61.70 | 62.62 | 268,358 | -0.37(-0.59%) |
May 24, 2023 | 64.78 | 64.85 | 62.96 | 62.99 | 351,410 | -1.90(-2.93%) |
May 23, 2023 | 64.78 | 65.76 | 64.00 | 64.89 | 202,535 | +0.13(+0.21%) |
May 22, 2023 | 64.88 | 65.19 | 64.46 | 64.76 | 193,470 | -0.10(-0.16%) |
May 19, 2023 | 65.17 | 65.24 | 64.49 | 64.86 | 220,510 | +0.20(+0.31%) |
May 18, 2023 | 64.46 | 64.84 | 64.16 | 64.66 | 273,290 | -0.25(-0.38%) |
May 17, 2023 | 64.43 | 65.02 | 64.06 | 64.91 | 257,696 | +0.77(+1.20%) |
May 16, 2023 | 65.04 | 65.38 | 63.92 | 64.14 | 214,384 | -0.75(-1.16%) |
May 15, 2023 | 66.14 | 66.14 | 64.74 | 64.89 | 187,158 | -1.01(-1.53%) |
May 12, 2023 | 65.74 | 66.03 | 64.94 | 65.90 | 226,752 | +0.46(+0.70%) |
May 11, 2023 | 65.93 | 66.17 | 64.99 | 65.44 | 176,960 | -0.68(-1.02%) |
May 10, 2023 | 65.94 | 66.76 | 65.23 | 66.12 | 335,569 | +0.84(+1.29%) |
May 09, 2023 | 65.18 | 65.43 | 64.36 | 65.28 | 205,379 | +0.11(+0.18%) |
May 08, 2023 | 66.34 | 66.70 | 64.90 | 65.17 | 221,137 | -1.18(-1.78%) |
May 05, 2023 | 65.54 | 66.45 | 64.78 | 66.35 | 336,628 | +1.12(+1.71%) |
May 04, 2023 | 64.39 | 65.29 | 63.34 | 65.23 | 245,471 | +0.66(+1.02%) |
May 03, 2023 | 64.33 | 66.00 | 64.10 | 64.57 | 514,391 | +1.01(+1.59%) |
May 02, 2023 | 64.00 | 64.49 | 62.88 | 63.56 | 315,578 | -0.95(-1.48%) |
May 01, 2023 | 64.65 | 65.57 | 64.46 | 64.52 | 208,792 | -0.09(-0.13%) |
Apr 28, 2023 | 65.57 | 65.78 | 64.38 | 64.60 | 266,469 | -0.96(-1.47%) |
Apr 27, 2023 | 64.58 | 65.59 | 64.18 | 65.57 | 182,607 | +1.04(+1.61%) |
Apr 26, 2023 | 66.05 | 66.35 | 64.00 | 64.53 | 329,790 | -2.08(-3.12%) |
Apr 25, 2023 | 66.05 | 66.76 | 65.97 | 66.61 | 162,594 | +0.19(+0.29%) |
Apr 24, 2023 | 66.96 | 66.99 | 66.14 | 66.42 | 149,820 | -0.27(-0.40%) |
Apr 21, 2023 | 66.93 | 67.08 | 66.03 | 66.68 | 168,498 | +0.12(+0.19%) |
Apr 20, 2023 | 67.34 | 67.34 | 66.29 | 66.56 | 173,074 | -0.16(-0.24%) |
Apr 19, 2023 | 66.19 | 66.82 | 65.96 | 66.72 | 178,943 | +0.89(+1.35%) |
Apr 18, 2023 | 66.36 | 66.58 | 64.95 | 65.83 | 207,221 | -0.61(-0.92%) |
Apr 17, 2023 | 65.04 | 66.91 | 64.97 | 66.44 | 281,796 | +1.57(+2.43%) |
Apr 14, 2023 | 65.91 | 66.13 | 64.76 | 64.87 | 276,993 | -1.24(-1.88%) |
Apr 13, 2023 | 66.29 | 66.62 | 64.64 | 66.11 | 318,647 | -0.41(-0.62%) |
Apr 12, 2023 | 68.02 | 68.24 | 66.45 | 66.52 | 262,699 | -1.27(-1.87%) |
Apr 11, 2023 | 68.06 | 68.74 | 67.50 | 67.79 | 187,045 | -0.26(-0.38%) |
Apr 10, 2023 | 67.43 | 68.21 | 67.24 | 68.05 | 267,793 | +0.24(+0.35%) |
Apr 06, 2023 | 68.65 | 68.65 | 67.37 | 67.81 | 238,261 | -0.41(-0.60%) |
Apr 05, 2023 | 66.55 | 68.28 | 66.55 | 68.22 | 417,860 | +1.86(+2.80%) |
Apr 04, 2023 | 66.52 | 66.64 | 65.69 | 66.36 | 227,029 | -0.07(-0.10%) |
Apr 03, 2023 | 66.58 | 67.05 | 66.17 | 66.43 | 266,691 | -0.48(-0.71%) |
Mar 31, 2023 | 67.89 | 68.14 | 66.53 | 66.90 | 483,359 | -0.66(-0.97%) |
Mar 30, 2023 | 67.30 | 67.65 | 66.74 | 67.56 | 238,174 | +0.52(+0.78%) |
Mar 29, 2023 | 65.96 | 67.41 | 65.96 | 67.04 | 275,337 | +0.99(+1.50%) |
Mar 28, 2023 | 65.62 | 66.57 | 65.55 | 66.04 | 205,093 | -0.04(-0.06%) |
Mar 27, 2023 | 66.58 | 66.82 | 65.92 | 66.08 | 242,757 | +0.07(+0.10%) |
Mar 24, 2023 | 63.74 | 66.02 | 63.60 | 66.02 | 214,564 | +2.28(+3.58%) |
Mar 23, 2023 | 64.11 | 65.10 | 63.37 | 63.74 | 254,994 | -0.56(-0.88%) |
Mar 22, 2023 | 65.82 | 66.16 | 64.23 | 64.30 | 243,146 | -1.40(-2.13%) |
Mar 21, 2023 | 67.40 | 67.56 | 64.97 | 65.70 | 252,201 | -1.36(-2.03%) |
Mar 20, 2023 | 67.23 | 68.33 | 67.04 | 67.06 | 264,639 | +0.29(+0.43%) |
Mar 17, 2023 | 67.57 | 67.59 | 66.08 | 66.78 | 710,436 | -1.00(-1.48%) |
Mar 16, 2023 | 65.88 | 68.50 | 65.88 | 67.78 | 411,378 | +1.45(+2.19%) |
Mar 15, 2023 | 65.74 | 66.90 | 65.33 | 66.33 | 339,560 | -0.10(-0.16%) |
Mar 14, 2023 | 65.76 | 67.12 | 65.51 | 66.43 | 510,533 | +1.68(+2.59%) |
Mar 13, 2023 | 62.93 | 65.68 | 62.93 | 64.76 | 290,192 | +1.34(+2.12%) |
Mar 10, 2023 | 64.07 | 64.10 | 62.57 | 63.41 | 295,354 | -0.72(-1.12%) |
Mar 09, 2023 | 64.56 | 65.00 | 64.01 | 64.13 | 311,257 | -0.36(-0.56%) |
Mar 08, 2023 | 64.41 | 64.90 | 63.94 | 64.49 | 266,816 | +0.27(+0.43%) |
Mar 07, 2023 | 65.03 | 65.07 | 63.71 | 64.22 | 453,124 | -0.69(-1.06%) |
Mar 06, 2023 | 65.96 | 66.52 | 64.82 | 64.90 | 940,969 | -1.14(-1.73%) |
Mar 03, 2023 | 66.19 | 66.27 | 65.38 | 66.05 | 413,719 | +0.25(+0.39%) |
Mar 02, 2023 | 66.11 | 66.11 | 65.31 | 65.79 | 292,882 | -0.70(-1.05%) |