Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.37 | 63.61 | 62.58 | 63.09 | 874,247 | -0.43(-0.67%) |
May 30, 2023 | 64.52 | 65.00 | 63.26 | 63.51 | 874,995 | -1.01(-1.56%) |
May 26, 2023 | 64.47 | 64.95 | 64.05 | 64.52 | 541,094 | +0.21(+0.32%) |
May 25, 2023 | 64.30 | 65.12 | 63.79 | 64.31 | 699,845 | +0.23(+0.36%) |
May 24, 2023 | 63.74 | 64.35 | 63.05 | 64.09 | 828,979 | +0.09(+0.14%) |
May 23, 2023 | 65.05 | 65.09 | 63.43 | 64.00 | 1,091,443 | -1.43(-2.18%) |
May 22, 2023 | 66.15 | 66.36 | 65.17 | 65.42 | 1,671,700 | -0.69(-1.05%) |
May 19, 2023 | 66.89 | 67.22 | 65.82 | 66.12 | 627,155 | -0.77(-1.15%) |
May 18, 2023 | 65.92 | 66.90 | 65.62 | 66.89 | 702,353 | +0.93(+1.41%) |
May 17, 2023 | 65.78 | 67.01 | 65.60 | 65.96 | 1,150,642 | +0.61(+0.94%) |
May 16, 2023 | 67.33 | 67.46 | 65.31 | 65.34 | 943,296 | -2.36(-3.48%) |
May 15, 2023 | 67.81 | 67.98 | 67.32 | 67.70 | 730,241 | +0.07(+0.10%) |
May 12, 2023 | 67.81 | 68.37 | 67.61 | 67.63 | 508,378 | -0.25(-0.36%) |
May 11, 2023 | 68.58 | 69.10 | 67.46 | 67.88 | 1,132,389 | -1.30(-1.87%) |
May 10, 2023 | 70.48 | 70.81 | 68.22 | 69.17 | 905,231 | -1.06(-1.51%) |
May 09, 2023 | 69.33 | 70.75 | 68.98 | 70.23 | 1,024,074 | +0.66(+0.95%) |
May 08, 2023 | 70.27 | 70.77 | 68.64 | 69.57 | 867,301 | -0.32(-0.45%) |
May 05, 2023 | 69.26 | 70.26 | 68.35 | 69.89 | 1,109,169 | +2.58(+3.84%) |
May 04, 2023 | 69.02 | 69.02 | 67.25 | 67.30 | 974,420 | -2.00(-2.89%) |
May 03, 2023 | 70.37 | 70.56 | 69.25 | 69.30 | 922,691 | -1.06(-1.51%) |
May 02, 2023 | 70.56 | 70.66 | 68.56 | 70.36 | 1,066,042 | -0.20(-0.28%) |
May 01, 2023 | 69.24 | 70.64 | 69.06 | 70.56 | 1,404,842 | +1.86(+2.71%) |
Apr 28, 2023 | 67.70 | 69.07 | 67.55 | 68.70 | 880,404 | +0.80(+1.18%) |
Apr 27, 2023 | 66.93 | 68.21 | 66.09 | 67.90 | 1,633,765 | +1.33(+1.99%) |
Apr 26, 2023 | 66.52 | 67.57 | 65.93 | 66.57 | 1,537,528 | +1.00(+1.52%) |
Apr 25, 2023 | 66.32 | 66.52 | 65.48 | 65.57 | 1,310,456 | -1.11(-1.66%) |
Apr 24, 2023 | 67.61 | 68.20 | 66.63 | 66.68 | 1,104,286 | -0.80(-1.19%) |
Apr 21, 2023 | 67.31 | 67.63 | 66.69 | 67.48 | 799,175 | +0.59(+0.89%) |
Apr 20, 2023 | 66.81 | 67.24 | 66.26 | 66.89 | 956,665 | +0.56(+0.85%) |
Apr 19, 2023 | 65.56 | 66.82 | 65.43 | 66.32 | 1,301,183 | +0.63(+0.96%) |
Apr 18, 2023 | 65.89 | 66.67 | 65.65 | 65.69 | 1,176,425 | +0.42(+0.64%) |
Apr 17, 2023 | 64.94 | 65.75 | 64.94 | 65.27 | 1,153,235 | +0.64(+1.00%) |
Apr 14, 2023 | 64.01 | 64.78 | 63.76 | 64.63 | 800,636 | +0.45(+0.69%) |
Apr 13, 2023 | 63.57 | 64.42 | 63.10 | 64.18 | 566,823 | +1.29(+2.05%) |
Apr 12, 2023 | 64.39 | 64.39 | 62.76 | 62.90 | 1,060,153 | -0.97(-1.52%) |
Apr 11, 2023 | 63.18 | 64.13 | 63.05 | 63.87 | 569,991 | +0.81(+1.29%) |
Apr 10, 2023 | 61.84 | 63.16 | 61.84 | 63.06 | 592,984 | +0.82(+1.32%) |
Apr 06, 2023 | 61.97 | 62.34 | 61.23 | 62.23 | 522,230 | +0.30(+0.48%) |
Apr 05, 2023 | 62.65 | 62.92 | 61.55 | 61.94 | 571,090 | -1.25(-1.97%) |
Apr 04, 2023 | 64.03 | 64.03 | 62.25 | 63.19 | 614,928 | -0.56(-0.89%) |
Apr 03, 2023 | 63.57 | 64.05 | 62.92 | 63.75 | 587,118 | +0.28(+0.44%) |
Mar 31, 2023 | 62.38 | 63.58 | 62.17 | 63.47 | 805,114 | +1.68(+2.72%) |
Mar 30, 2023 | 62.12 | 62.56 | 61.61 | 61.79 | 467,892 | +0.11(+0.18%) |
Mar 29, 2023 | 61.13 | 61.74 | 61.06 | 61.68 | 549,886 | +1.11(+1.83%) |
Mar 28, 2023 | 60.12 | 61.06 | 60.12 | 60.57 | 645,405 | +0.27(+0.44%) |
Mar 27, 2023 | 60.62 | 60.76 | 59.71 | 60.30 | 726,370 | +0.50(+0.83%) |
Mar 24, 2023 | 58.66 | 60.04 | 57.75 | 59.81 | 992,220 | +0.46(+0.77%) |
Mar 23, 2023 | 60.13 | 61.19 | 58.82 | 59.35 | 1,001,993 | -0.35(-0.58%) |
Mar 22, 2023 | 61.20 | 61.40 | 59.69 | 59.70 | 1,084,422 | -1.60(-2.62%) |
Mar 21, 2023 | 61.38 | 61.98 | 61.18 | 61.30 | 1,283,175 | +1.01(+1.67%) |
Mar 20, 2023 | 59.84 | 60.67 | 59.48 | 60.29 | 1,106,554 | +0.91(+1.53%) |
Mar 17, 2023 | 59.17 | 59.85 | 58.61 | 59.38 | 935,822 | -0.14(-0.23%) |
Mar 16, 2023 | 57.73 | 59.88 | 57.73 | 59.52 | 949,707 | +0.99(+1.69%) |
Mar 15, 2023 | 58.18 | 58.64 | 57.16 | 58.53 | 1,075,724 | -1.13(-1.89%) |
Mar 14, 2023 | 59.27 | 60.25 | 59.10 | 59.66 | 1,042,070 | +1.49(+2.57%) |
Mar 13, 2023 | 59.23 | 59.31 | 57.49 | 58.17 | 1,036,012 | -2.16(-3.58%) |
Mar 10, 2023 | 62.00 | 62.01 | 59.97 | 60.33 | 990,894 | -1.93(-3.09%) |
Mar 09, 2023 | 64.18 | 64.18 | 62.22 | 62.25 | 1,253,391 | -1.79(-2.79%) |
Mar 08, 2023 | 64.08 | 64.20 | 63.29 | 64.04 | 730,712 | -0.04(-0.06%) |
Mar 07, 2023 | 64.09 | 64.85 | 63.89 | 64.08 | 757,290 | +0.11(+0.17%) |
Mar 06, 2023 | 64.99 | 65.32 | 63.90 | 63.97 | 820,934 | -1.03(-1.58%) |
Mar 03, 2023 | 64.80 | 65.22 | 64.01 | 65.00 | 935,685 | +0.44(+0.69%) |
Mar 02, 2023 | 63.72 | 64.56 | 63.37 | 64.55 | 912,377 | +0.30(+0.46%) |