Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.16 | 61.81 | 60.15 | 61.52 | 3,293,326 | +1.53(+2.55%) |
May 30, 2023 | 60.69 | 60.89 | 59.75 | 59.99 | 544,294 | -0.58(-0.96%) |
May 29, 2023 | 60.51 | 61.29 | 60.03 | 60.57 | 129,997 | -0.20(-0.33%) |
May 26, 2023 | 61.06 | 61.24 | 60.17 | 60.77 | 427,615 | +0.41(+0.68%) |
May 25, 2023 | 60.86 | 61.06 | 60.22 | 60.36 | 826,971 | -0.75(-1.23%) |
May 24, 2023 | 62.51 | 62.55 | 61.00 | 61.11 | 712,271 | -1.22(-1.96%) |
May 23, 2023 | 63.80 | 63.99 | 62.25 | 62.33 | 1,224,192 | -2.61(-4.02%) |
May 19, 2023 | 64.94 | 0 | +0.35(+0.54%) | |||
May 18, 2023 | 65.15 | 65.24 | 63.44 | 64.59 | 1,139,440 | -1.61(-2.43%) |
May 17, 2023 | 66.49 | 66.57 | 65.25 | 66.20 | 549,007 | -0.71(-1.06%) |
May 16, 2023 | 68.00 | 68.05 | 65.91 | 66.91 | 836,941 | -1.50(-2.19%) |
May 15, 2023 | 68.34 | 68.82 | 68.01 | 68.41 | 443,403 | +0.16(+0.23%) |
May 12, 2023 | 67.50 | 68.50 | 67.17 | 68.25 | 604,309 | +0.51(+0.75%) |
May 11, 2023 | 68.50 | 69.10 | 67.68 | 67.74 | 854,080 | -1.55(-2.24%) |
May 10, 2023 | 69.40 | 69.62 | 68.19 | 69.29 | 452,852 | -0.19(-0.27%) |
May 09, 2023 | 69.31 | 70.41 | 69.29 | 69.48 | 912,569 | +0.12(+0.17%) |
May 08, 2023 | 69.33 | 69.92 | 68.54 | 69.36 | 878,987 | -0.36(-0.52%) |
May 05, 2023 | 68.05 | 70.34 | 67.38 | 69.72 | 646,472 | +0.12(+0.17%) |
May 04, 2023 | 69.30 | 71.39 | 69.28 | 69.60 | 847,215 | +0.57(+0.83%) |
May 03, 2023 | 69.21 | 69.78 | 68.43 | 69.03 | 853,166 | -0.46(-0.66%) |
May 02, 2023 | 66.35 | 69.50 | 66.35 | 69.49 | 1,297,900 | +3.16(+4.76%) |
May 01, 2023 | 68.08 | 68.34 | 66.19 | 66.33 | 673,912 | -0.52(-0.78%) |
Apr 28, 2023 | 67.79 | 68.00 | 66.37 | 66.85 | 1,150,046 | -0.97(-1.43%) |
Apr 27, 2023 | 66.31 | 67.95 | 65.75 | 67.82 | 835,346 | +1.26(+1.89%) |
Apr 26, 2023 | 68.14 | 68.31 | 66.15 | 66.56 | 722,736 | -1.01(-1.49%) |
Apr 25, 2023 | 66.92 | 67.70 | 66.36 | 67.57 | 625,276 | +0.71(+1.06%) |
Apr 24, 2023 | 66.52 | 67.10 | 65.89 | 66.86 | 1,037,246 | +0.35(+0.53%) |
Apr 21, 2023 | 66.05 | 66.87 | 65.84 | 66.51 | 586,341 | +0.01(+0.02%) |
Apr 20, 2023 | 65.97 | 67.11 | 65.92 | 66.50 | 851,214 | +0.33(+0.50%) |
Apr 19, 2023 | 65.80 | 66.92 | 65.61 | 66.17 | 666,748 | -0.87(-1.30%) |
Apr 18, 2023 | 66.86 | 68.03 | 66.45 | 67.04 | 701,374 | +0.44(+0.66%) |
Apr 17, 2023 | 67.56 | 67.80 | 66.35 | 66.60 | 630,164 | -1.41(-2.07%) |
Apr 14, 2023 | 68.57 | 69.20 | 67.05 | 68.01 | 933,710 | -1.63(-2.34%) |
Apr 13, 2023 | 68.94 | 70.53 | 68.91 | 69.64 | 1,152,007 | +1.41(+2.07%) |
Apr 12, 2023 | 67.82 | 68.31 | 66.98 | 68.23 | 936,925 | +1.51(+2.26%) |
Apr 11, 2023 | 66.15 | 67.33 | 66.08 | 66.72 | 602,997 | +0.87(+1.32%) |
Apr 10, 2023 | 66.16 | 66.37 | 65.41 | 65.85 | 662,389 | -1.02(-1.53%) |
Apr 06, 2023 | 66.87 | 0 | -0.03(-0.04%) | |||
Apr 05, 2023 | 67.79 | 68.10 | 66.07 | 66.90 | 1,379,976 | -0.38(-0.56%) |
Apr 04, 2023 | 65.90 | 67.30 | 65.38 | 67.28 | 1,211,653 | +1.27(+1.92%) |
Apr 03, 2023 | 64.93 | 66.46 | 64.20 | 66.01 | 833,761 | +0.92(+1.41%) |
Mar 31, 2023 | 65.02 | 65.61 | 64.70 | 65.09 | 1,051,185 | -0.02(-0.03%) |
Mar 30, 2023 | 65.40 | 65.62 | 64.63 | 65.11 | 828,419 | -0.17(-0.26%) |
Mar 29, 2023 | 64.81 | 65.78 | 64.66 | 65.28 | 1,111,518 | -0.15(-0.23%) |
Mar 28, 2023 | 64.61 | 65.60 | 63.95 | 65.43 | 724,013 | +1.26(+1.96%) |
Mar 27, 2023 | 63.02 | 64.61 | 62.74 | 64.17 | 860,642 | -0.45(-0.70%) |
Mar 24, 2023 | 64.65 | 65.19 | 64.06 | 64.62 | 1,045,693 | +0.78(+1.22%) |
Mar 23, 2023 | 63.06 | 64.67 | 62.66 | 63.84 | 1,771,540 | +0.81(+1.29%) |
Mar 22, 2023 | 61.79 | 63.72 | 61.65 | 63.03 | 1,110,605 | +1.23(+1.99%) |
Mar 21, 2023 | 61.65 | 62.20 | 61.09 | 61.80 | 1,072,197 | -1.14(-1.81%) |
Mar 20, 2023 | 62.76 | 63.74 | 62.45 | 62.94 | 1,114,816 | +0.78(+1.25%) |
Mar 17, 2023 | 60.45 | 62.75 | 59.96 | 62.16 | 2,718,437 | +2.65(+4.45%) |
Mar 16, 2023 | 60.41 | 60.52 | 58.28 | 59.51 | 1,163,429 | -1.00(-1.65%) |
Mar 15, 2023 | 61.59 | 61.74 | 59.54 | 60.51 | 1,393,630 | +0.49(+0.82%) |
Mar 14, 2023 | 59.24 | 60.23 | 58.58 | 60.02 | 1,294,374 | +0.61(+1.03%) |
Mar 13, 2023 | 58.03 | 59.68 | 57.68 | 59.41 | 1,585,253 | +3.46(+6.18%) |
Mar 10, 2023 | 54.30 | 57.57 | 54.29 | 55.95 | 1,596,216 | +1.95(+3.61%) |
Mar 09, 2023 | 53.72 | 54.50 | 53.64 | 54.00 | 805,623 | +0.59(+1.10%) |
Mar 08, 2023 | 53.67 | 54.21 | 53.03 | 53.41 | 996,289 | -0.06(-0.11%) |
Mar 07, 2023 | 55.73 | 55.73 | 53.18 | 53.47 | 1,558,020 | -2.69(-4.79%) |
Mar 06, 2023 | 56.95 | 56.95 | 55.83 | 56.16 | 606,021 | -0.83(-1.46%) |
Mar 03, 2023 | 57.25 | 57.41 | 56.48 | 56.99 | 781,237 | +0.45(+0.80%) |
Mar 02, 2023 | 56.23 | 56.73 | 56.00 | 56.54 | 858,787 | -0.08(-0.14%) |