Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.94 | 64.30 | 63.04 | 64.02 | 80,119 | +0.08(+0.12%) |
May 30, 2023 | 64.70 | 65.53 | 63.94 | 63.94 | 58,555 | -0.71(-1.09%) |
May 26, 2023 | 64.37 | 64.89 | 64.29 | 64.65 | 45,009 | +0.12(+0.18%) |
May 25, 2023 | 64.68 | 65.14 | 64.28 | 64.53 | 69,828 | -0.06(-0.09%) |
May 24, 2023 | 64.67 | 64.77 | 63.59 | 64.59 | 151,317 | -0.30(-0.47%) |
May 23, 2023 | 66.29 | 66.60 | 64.69 | 64.89 | 160,879 | -1.41(-2.13%) |
May 22, 2023 | 66.78 | 67.08 | 65.62 | 66.31 | 63,986 | -0.15(-0.22%) |
May 19, 2023 | 66.83 | 66.83 | 66.03 | 66.45 | 136,794 | +0.30(+0.46%) |
May 18, 2023 | 64.96 | 66.15 | 64.96 | 66.15 | 57,724 | +1.15(+1.77%) |
May 17, 2023 | 64.55 | 65.80 | 64.47 | 65.00 | 60,394 | +0.62(+0.96%) |
May 16, 2023 | 65.09 | 66.47 | 64.11 | 64.38 | 123,551 | -0.79(-1.21%) |
May 15, 2023 | 64.47 | 65.28 | 64.45 | 65.17 | 112,207 | +0.69(+1.07%) |
May 12, 2023 | 65.15 | 65.87 | 64.24 | 64.48 | 44,056 | -0.37(-0.58%) |
May 11, 2023 | 65.56 | 66.18 | 64.27 | 64.85 | 66,229 | -1.21(-1.83%) |
May 10, 2023 | 66.83 | 68.12 | 64.76 | 66.06 | 86,646 | -0.03(-0.04%) |
May 09, 2023 | 65.61 | 66.75 | 64.58 | 66.09 | 73,798 | +0.30(+0.46%) |
May 08, 2023 | 66.96 | 67.27 | 65.22 | 65.78 | 55,045 | -0.79(-1.18%) |
May 05, 2023 | 67.58 | 67.94 | 66.18 | 66.57 | 110,515 | +0.01(+0.01%) |
May 04, 2023 | 67.91 | 67.91 | 66.19 | 66.56 | 83,846 | -1.88(-2.74%) |
May 03, 2023 | 69.07 | 69.63 | 68.35 | 68.44 | 79,249 | -0.39(-0.57%) |
May 02, 2023 | 68.52 | 69.14 | 67.50 | 68.83 | 85,642 | +0.48(+0.70%) |
May 01, 2023 | 67.86 | 69.33 | 67.72 | 68.35 | 49,593 | +0.24(+0.35%) |
Apr 28, 2023 | 67.87 | 69.05 | 67.37 | 68.11 | 66,245 | +0.20(+0.29%) |
Apr 27, 2023 | 67.08 | 68.05 | 67.08 | 67.92 | 74,366 | +1.07(+1.60%) |
Apr 26, 2023 | 67.51 | 68.08 | 66.38 | 66.85 | 82,075 | -1.15(-1.69%) |
Apr 25, 2023 | 69.31 | 69.31 | 67.78 | 67.99 | 94,718 | -2.04(-2.92%) |
Apr 24, 2023 | 71.28 | 71.74 | 69.75 | 70.04 | 79,438 | -1.29(-1.80%) |
Apr 21, 2023 | 71.47 | 72.22 | 70.78 | 71.32 | 128,718 | -0.34(-0.48%) |
Apr 20, 2023 | 72.28 | 74.16 | 69.93 | 71.67 | 223,593 | -3.62(-4.81%) |
Apr 19, 2023 | 74.34 | 75.80 | 73.87 | 75.29 | 131,080 | +1.04(+1.40%) |
Apr 18, 2023 | 74.52 | 75.02 | 73.77 | 74.25 | 108,223 | +0.27(+0.36%) |
Apr 17, 2023 | 74.29 | 74.62 | 73.73 | 73.98 | 57,125 | -0.27(-0.37%) |
Apr 14, 2023 | 74.97 | 75.20 | 73.52 | 74.26 | 54,003 | -0.45(-0.60%) |
Apr 13, 2023 | 74.55 | 75.10 | 73.99 | 74.71 | 75,669 | +0.74(+1.00%) |
Apr 12, 2023 | 75.22 | 75.43 | 73.94 | 73.97 | 79,297 | -0.82(-1.10%) |
Apr 11, 2023 | 74.04 | 76.24 | 74.04 | 74.80 | 128,203 | +1.15(+1.56%) |
Apr 10, 2023 | 72.12 | 73.75 | 72.12 | 73.65 | 156,341 | +1.19(+1.64%) |
Apr 06, 2023 | 71.54 | 72.60 | 70.36 | 72.46 | 81,154 | +0.93(+1.30%) |
Apr 05, 2023 | 72.22 | 72.22 | 70.08 | 71.53 | 97,634 | -0.68(-0.94%) |
Apr 04, 2023 | 74.38 | 74.59 | 71.45 | 72.21 | 128,303 | -2.05(-2.76%) |
Apr 03, 2023 | 72.97 | 74.56 | 72.42 | 74.26 | 220,823 | +1.44(+1.98%) |
Mar 31, 2023 | 71.61 | 72.92 | 71.61 | 72.82 | 134,611 | +1.38(+1.94%) |
Mar 30, 2023 | 71.57 | 71.79 | 71.02 | 71.43 | 95,423 | +0.22(+0.30%) |
Mar 29, 2023 | 71.39 | 71.39 | 70.50 | 71.22 | 99,422 | +0.26(+0.36%) |
Mar 28, 2023 | 70.42 | 71.11 | 70.29 | 70.96 | 82,628 | +0.17(+0.24%) |
Mar 27, 2023 | 70.95 | 71.20 | 70.17 | 70.79 | 80,588 | +0.61(+0.87%) |
Mar 24, 2023 | 69.12 | 70.37 | 68.21 | 70.18 | 93,248 | +0.43(+0.62%) |
Mar 23, 2023 | 71.24 | 71.85 | 69.22 | 69.75 | 63,915 | -1.05(-1.48%) |
Mar 22, 2023 | 72.24 | 72.35 | 70.80 | 70.80 | 78,258 | -1.43(-1.98%) |
Mar 21, 2023 | 72.69 | 73.87 | 72.07 | 72.24 | 80,048 | +0.64(+0.89%) |
Mar 20, 2023 | 71.59 | 72.65 | 71.58 | 71.60 | 90,681 | +0.28(+0.40%) |
Mar 17, 2023 | 71.10 | 72.38 | 70.21 | 71.31 | 328,965 | -0.09(-0.12%) |
Mar 16, 2023 | 69.80 | 72.60 | 69.80 | 71.40 | 64,189 | +0.62(+0.87%) |
Mar 15, 2023 | 69.57 | 70.78 | 68.88 | 70.78 | 73,658 | -0.32(-0.46%) |
Mar 14, 2023 | 70.34 | 71.30 | 69.85 | 71.11 | 104,217 | +2.23(+3.24%) |
Mar 13, 2023 | 69.61 | 69.85 | 68.25 | 68.88 | 123,673 | -1.74(-2.46%) |
Mar 10, 2023 | 72.03 | 72.15 | 69.75 | 70.62 | 102,158 | -1.81(-2.49%) |
Mar 09, 2023 | 73.81 | 73.99 | 71.96 | 72.42 | 101,462 | -1.39(-1.89%) |
Mar 08, 2023 | 72.89 | 73.95 | 72.28 | 73.82 | 82,893 | +0.82(+1.13%) |
Mar 07, 2023 | 73.67 | 73.90 | 72.71 | 72.99 | 125,287 | -0.51(-0.69%) |
Mar 06, 2023 | 73.97 | 74.13 | 72.46 | 73.50 | 90,549 | -0.34(-0.47%) |
Mar 03, 2023 | 72.97 | 73.92 | 72.66 | 73.85 | 130,223 | +1.31(+1.80%) |
Mar 02, 2023 | 72.63 | 73.39 | 71.83 | 72.54 | 139,740 | -0.61(-0.83%) |