Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.00 | 58.72 | 57.00 | 58.13 | 1,356,518 | +0.47(+0.82%) |
May 30, 2023 | 58.61 | 60.66 | 53.84 | 57.66 | 2,239,152 | -6.86(-10.63%) |
May 26, 2023 | 64.06 | 64.53 | 63.24 | 64.52 | 353,685 | +0.39(+0.61%) |
May 25, 2023 | 65.79 | 65.79 | 63.88 | 64.13 | 513,102 | -1.24(-1.90%) |
May 24, 2023 | 65.76 | 66.02 | 64.83 | 65.37 | 488,024 | -0.60(-0.91%) |
May 23, 2023 | 67.03 | 67.09 | 65.56 | 65.97 | 470,050 | -1.73(-2.56%) |
May 22, 2023 | 66.89 | 68.77 | 66.78 | 67.70 | 572,563 | +0.65(+0.97%) |
May 19, 2023 | 69.91 | 69.91 | 63.84 | 67.05 | 1,199,504 | -2.47(-3.55%) |
May 18, 2023 | 69.21 | 70.19 | 68.77 | 69.52 | 384,950 | -0.03(-0.04%) |
May 17, 2023 | 70.79 | 70.79 | 69.25 | 69.55 | 403,674 | -0.86(-1.22%) |
May 16, 2023 | 68.91 | 70.90 | 68.50 | 70.41 | 682,914 | +0.44(+0.63%) |
May 15, 2023 | 69.00 | 70.44 | 68.59 | 69.97 | 419,468 | +0.95(+1.38%) |
May 12, 2023 | 70.95 | 71.57 | 67.42 | 69.02 | 563,611 | -1.93(-2.72%) |
May 11, 2023 | 70.52 | 71.09 | 69.40 | 70.95 | 346,304 | +0.20(+0.28%) |
May 10, 2023 | 72.07 | 72.18 | 68.80 | 70.75 | 614,889 | -0.22(-0.31%) |
May 09, 2023 | 74.44 | 74.60 | 70.64 | 70.97 | 666,118 | -4.25(-5.65%) |
May 08, 2023 | 74.16 | 75.87 | 73.64 | 75.22 | 237,594 | +1.06(+1.43%) |
May 05, 2023 | 73.37 | 74.38 | 72.78 | 74.16 | 306,495 | +1.71(+2.36%) |
May 04, 2023 | 74.00 | 74.09 | 71.74 | 72.45 | 506,927 | -1.82(-2.45%) |
May 03, 2023 | 74.01 | 76.82 | 74.01 | 74.27 | 430,407 | +0.29(+0.39%) |
May 02, 2023 | 73.81 | 74.41 | 72.83 | 73.98 | 272,031 | -0.15(-0.20%) |
May 01, 2023 | 73.70 | 74.92 | 73.16 | 74.13 | 207,986 | -0.04(-0.05%) |
Apr 28, 2023 | 72.08 | 74.50 | 72.08 | 74.17 | 286,578 | +2.01(+2.79%) |
Apr 27, 2023 | 71.03 | 72.24 | 70.75 | 72.16 | 255,052 | +1.72(+2.44%) |
Apr 26, 2023 | 72.19 | 72.49 | 70.30 | 70.44 | 272,849 | -1.68(-2.33%) |
Apr 25, 2023 | 74.79 | 74.79 | 72.12 | 72.12 | 312,934 | -3.18(-4.22%) |
Apr 24, 2023 | 75.06 | 75.57 | 74.37 | 75.30 | 267,564 | +0.06(+0.08%) |
Apr 21, 2023 | 75.96 | 76.06 | 74.28 | 75.24 | 250,170 | -0.27(-0.36%) |
Apr 20, 2023 | 74.17 | 75.87 | 73.95 | 75.51 | 370,873 | +1.44(+1.94%) |
Apr 19, 2023 | 73.37 | 74.50 | 72.96 | 74.07 | 283,334 | +0.49(+0.67%) |
Apr 18, 2023 | 72.44 | 73.91 | 72.29 | 73.58 | 309,063 | +1.79(+2.49%) |
Apr 17, 2023 | 69.95 | 71.81 | 69.65 | 71.79 | 305,983 | +1.93(+2.76%) |
Apr 14, 2023 | 69.75 | 70.50 | 69.54 | 69.86 | 394,687 | -0.10(-0.14%) |
Apr 13, 2023 | 69.56 | 70.09 | 68.71 | 69.96 | 309,723 | +0.92(+1.33%) |
Apr 12, 2023 | 70.09 | 70.17 | 68.50 | 69.04 | 462,165 | -0.75(-1.07%) |
Apr 11, 2023 | 69.58 | 70.25 | 69.45 | 69.79 | 620,224 | +0.64(+0.93%) |
Apr 10, 2023 | 67.64 | 69.41 | 67.24 | 69.15 | 559,729 | +1.15(+1.69%) |
Apr 06, 2023 | 68.11 | 68.11 | 65.95 | 68.00 | 721,780 | -0.49(-0.72%) |
Apr 05, 2023 | 69.61 | 69.97 | 68.03 | 68.49 | 438,454 | -1.61(-2.30%) |
Apr 04, 2023 | 72.91 | 73.38 | 69.55 | 70.10 | 658,294 | -2.58(-3.55%) |
Apr 03, 2023 | 74.95 | 75.88 | 72.37 | 72.68 | 647,537 | -2.55(-3.39%) |
Mar 31, 2023 | 74.59 | 75.73 | 74.59 | 75.23 | 1,017,377 | +0.92(+1.24%) |
Mar 30, 2023 | 73.50 | 75.40 | 72.99 | 74.31 | 1,028,546 | +1.45(+1.99%) |
Mar 29, 2023 | 71.36 | 73.02 | 70.97 | 72.86 | 1,174,628 | +2.44(+3.46%) |
Mar 28, 2023 | 67.81 | 70.43 | 67.39 | 70.42 | 753,073 | +2.47(+3.64%) |
Mar 27, 2023 | 68.66 | 68.83 | 67.55 | 67.95 | 473,014 | +0.10(+0.15%) |
Mar 24, 2023 | 67.29 | 67.90 | 66.45 | 67.85 | 454,885 | -0.17(-0.25%) |
Mar 23, 2023 | 68.48 | 69.78 | 66.90 | 68.02 | 367,317 | +0.25(+0.37%) |
Mar 22, 2023 | 68.30 | 69.81 | 67.77 | 67.77 | 481,570 | -0.85(-1.24%) |
Mar 21, 2023 | 68.37 | 69.37 | 67.85 | 68.62 | 271,166 | +1.32(+1.96%) |
Mar 20, 2023 | 67.01 | 68.34 | 67.01 | 67.30 | 370,783 | +0.62(+0.93%) |
Mar 17, 2023 | 66.33 | 66.88 | 65.11 | 66.68 | 483,099 | +0.27(+0.41%) |
Mar 16, 2023 | 63.94 | 66.74 | 63.84 | 66.41 | 367,876 | +1.74(+2.69%) |
Mar 15, 2023 | 65.29 | 66.41 | 63.62 | 64.67 | 414,494 | -2.25(-3.36%) |
Mar 14, 2023 | 67.66 | 68.15 | 65.84 | 66.92 | 246,798 | +1.00(+1.52%) |
Mar 13, 2023 | 65.26 | 67.42 | 64.80 | 65.92 | 355,455 | -0.80(-1.20%) |
Mar 10, 2023 | 68.48 | 68.48 | 65.60 | 66.72 | 444,049 | -1.83(-2.67%) |
Mar 09, 2023 | 69.67 | 71.04 | 68.52 | 68.55 | 389,521 | -1.13(-1.62%) |
Mar 08, 2023 | 68.88 | 69.89 | 68.17 | 69.68 | 350,164 | +1.17(+1.71%) |
Mar 07, 2023 | 69.03 | 69.13 | 67.74 | 68.51 | 263,279 | -0.30(-0.44%) |
Mar 06, 2023 | 70.05 | 70.17 | 68.28 | 68.81 | 282,299 | -1.02(-1.46%) |
Mar 03, 2023 | 69.87 | 69.98 | 68.68 | 69.83 | 304,867 | +0.91(+1.32%) |
Mar 02, 2023 | 67.35 | 69.03 | 67.35 | 68.92 | 229,111 | +0.47(+0.69%) |