Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.28 | 64.28 | 63.49 | 64.12 | 17,599 | -0.43(-0.66%) |
May 30, 2023 | 64.87 | 64.87 | 64.20 | 64.55 | 32,644 | +0.27(+0.42%) |
May 26, 2023 | 63.17 | 64.56 | 63.17 | 64.28 | 21,188 | +1.20(+1.91%) |
May 25, 2023 | 63.41 | 63.41 | 62.91 | 63.08 | 20,557 | -0.37(-0.58%) |
May 24, 2023 | 63.42 | 63.57 | 63.10 | 63.45 | 16,958 | -0.24(-0.37%) |
May 23, 2023 | 63.96 | 64.51 | 63.60 | 63.68 | 44,290 | -0.72(-1.11%) |
May 22, 2023 | 64.70 | 64.78 | 64.34 | 64.40 | 19,149 | -0.24(-0.37%) |
May 19, 2023 | 65.21 | 65.21 | 64.44 | 64.64 | 17,003 | -0.70(-1.06%) |
May 18, 2023 | 64.51 | 65.37 | 64.50 | 65.33 | 31,524 | +1.07(+1.67%) |
May 17, 2023 | 63.49 | 64.36 | 63.49 | 64.26 | 21,935 | +1.05(+1.67%) |
May 16, 2023 | 63.32 | 63.62 | 63.16 | 63.21 | 16,782 | -0.48(-0.75%) |
May 15, 2023 | 63.53 | 63.68 | 63.14 | 63.68 | 23,768 | +0.14(+0.22%) |
May 12, 2023 | 64.13 | 64.23 | 63.20 | 63.55 | 111,876 | -0.39(-0.61%) |
May 11, 2023 | 63.76 | 63.97 | 63.60 | 63.93 | 80,775 | -0.02(-0.03%) |
May 10, 2023 | 64.30 | 64.46 | 63.33 | 63.95 | 37,537 | +0.03(+0.05%) |
May 09, 2023 | 63.60 | 63.93 | 63.58 | 63.92 | 14,513 | -0.03(-0.05%) |
May 08, 2023 | 63.63 | 64.00 | 63.60 | 63.95 | 24,533 | +0.39(+0.61%) |
May 05, 2023 | 62.84 | 63.62 | 62.84 | 63.57 | 15,358 | +1.20(+1.93%) |
May 04, 2023 | 62.96 | 62.98 | 62.19 | 62.36 | 49,981 | -0.65(-1.02%) |
May 03, 2023 | 63.29 | 63.75 | 62.99 | 63.01 | 26,410 | -0.48(-0.75%) |
May 02, 2023 | 63.44 | 63.55 | 62.76 | 63.49 | 37,514 | -0.10(-0.16%) |
May 01, 2023 | 63.74 | 64.02 | 63.50 | 63.59 | 192,467 | -0.38(-0.59%) |
Apr 28, 2023 | 63.33 | 64.02 | 63.08 | 63.96 | 37,277 | +0.33(+0.52%) |
Apr 27, 2023 | 62.63 | 63.67 | 62.63 | 63.63 | 163,031 | +1.37(+2.20%) |
Apr 26, 2023 | 62.83 | 63.03 | 62.16 | 62.26 | 37,522 | -0.49(-0.78%) |
Apr 25, 2023 | 63.60 | 63.62 | 62.73 | 62.75 | 45,129 | -1.23(-1.92%) |
Apr 24, 2023 | 63.92 | 64.32 | 63.49 | 63.98 | 195,676 | +0.08(+0.12%) |
Apr 21, 2023 | 63.58 | 64.05 | 63.30 | 63.90 | 544,399 | +0.51(+0.80%) |
Apr 20, 2023 | 63.17 | 63.81 | 63.17 | 63.40 | 43,479 | -0.55(-0.85%) |
Apr 19, 2023 | 63.62 | 64.13 | 63.53 | 63.94 | 27,873 | -0.14(-0.22%) |
Apr 18, 2023 | 64.12 | 64.29 | 63.84 | 64.08 | 34,704 | +0.24(+0.37%) |
Apr 17, 2023 | 63.54 | 63.87 | 63.35 | 63.84 | 30,407 | +0.34(+0.53%) |
Apr 14, 2023 | 63.36 | 63.95 | 63.08 | 63.51 | 18,823 | -0.09(-0.14%) |
Apr 13, 2023 | 62.83 | 63.64 | 62.81 | 63.60 | 60,572 | +1.12(+1.80%) |
Apr 12, 2023 | 63.92 | 63.92 | 62.45 | 62.47 | 49,216 | -0.95(-1.50%) |
Apr 11, 2023 | 63.46 | 63.71 | 63.22 | 63.43 | 39,447 | +0.17(+0.27%) |
Apr 10, 2023 | 62.24 | 63.28 | 62.16 | 63.26 | 26,332 | +0.44(+0.70%) |
Apr 06, 2023 | 62.56 | 62.89 | 62.04 | 62.82 | 46,495 | -0.04(-0.06%) |
Apr 05, 2023 | 63.56 | 63.56 | 62.69 | 62.86 | 24,699 | -0.93(-1.46%) |
Apr 04, 2023 | 64.17 | 64.18 | 63.39 | 63.79 | 30,365 | -0.15(-0.23%) |
Apr 03, 2023 | 63.91 | 64.02 | 63.55 | 63.94 | 24,719 | -0.31(-0.48%) |
Mar 31, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 61,570 | +1.47(+2.34%) |
Mar 30, 2023 | 62.90 | 63.06 | 62.63 | 62.78 | 47,803 | +0.52(+0.83%) |
Mar 29, 2023 | 61.97 | 62.29 | 61.71 | 62.26 | 32,259 | +1.01(+1.65%) |
Mar 28, 2023 | 61.19 | 61.57 | 61.02 | 61.25 | 49,907 | -0.09(-0.15%) |
Mar 27, 2023 | 61.48 | 61.74 | 61.06 | 61.34 | 42,144 | +0.26(+0.42%) |
Mar 24, 2023 | 60.77 | 61.20 | 60.37 | 61.08 | 31,909 | -0.04(-0.06%) |
Mar 23, 2023 | 61.45 | 62.18 | 60.55 | 61.12 | 52,965 | +0.14(+0.24%) |
Mar 22, 2023 | 62.29 | 62.62 | 60.95 | 60.98 | 30,930 | -1.31(-2.10%) |
Mar 21, 2023 | 61.42 | 62.34 | 61.42 | 62.29 | 100,954 | +1.40(+2.29%) |
Mar 20, 2023 | 60.49 | 61.19 | 60.45 | 60.89 | 55,449 | +0.33(+0.54%) |
Mar 17, 2023 | 61.01 | 61.24 | 60.21 | 60.56 | 19,880 | -0.73(-1.19%) |
Mar 16, 2023 | 59.86 | 61.49 | 59.86 | 61.29 | 88,840 | +1.00(+1.67%) |
Mar 15, 2023 | 59.50 | 60.34 | 59.30 | 60.28 | 84,292 | -0.21(-0.34%) |
Mar 14, 2023 | 60.34 | 60.73 | 59.85 | 60.49 | 47,077 | +0.86(+1.45%) |
Mar 13, 2023 | 58.92 | 60.22 | 58.67 | 59.63 | 48,256 | -0.08(-0.13%) |
Mar 10, 2023 | 60.51 | 60.64 | 59.54 | 59.71 | 26,149 | -0.80(-1.33%) |
Mar 09, 2023 | 61.94 | 62.43 | 60.48 | 60.51 | 61,017 | -1.52(-2.44%) |
Mar 08, 2023 | 61.97 | 62.06 | 61.55 | 62.03 | 42,907 | -0.01(-0.02%) |
Mar 07, 2023 | 62.77 | 63.08 | 62.04 | 62.04 | 29,738 | -0.71(-1.14%) |
Mar 06, 2023 | 63.24 | 63.62 | 62.75 | 62.75 | 65,437 | -0.41(-0.64%) |
Mar 03, 2023 | 62.54 | 63.21 | 62.44 | 63.16 | 27,031 | +1.01(+1.63%) |
Mar 02, 2023 | 61.23 | 62.22 | 61.23 | 62.15 | 42,951 | +0.13(+0.21%) |