Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.68 | 62.83 | 61.21 | 61.81 | 1,970,705 | -1.21(-1.92%) |
May 30, 2023 | 62.84 | 63.13 | 62.36 | 63.01 | 799,472 | +0.27(+0.43%) |
May 26, 2023 | 62.48 | 62.96 | 62.37 | 62.74 | 890,310 | +0.29(+0.46%) |
May 25, 2023 | 62.52 | 62.70 | 61.84 | 62.45 | 1,465,054 | +0.25(+0.40%) |
May 24, 2023 | 62.44 | 62.90 | 62.05 | 62.21 | 1,575,601 | -1.70(-2.66%) |
May 23, 2023 | 64.32 | 64.82 | 63.82 | 63.90 | 1,170,286 | -0.80(-1.24%) |
May 22, 2023 | 64.31 | 64.82 | 63.56 | 64.70 | 836,035 | +0.30(+0.47%) |
May 19, 2023 | 65.70 | 65.85 | 64.31 | 64.40 | 1,254,839 | -0.81(-1.24%) |
May 18, 2023 | 64.42 | 65.33 | 64.24 | 65.21 | 1,028,041 | +0.87(+1.35%) |
May 17, 2023 | 63.75 | 64.41 | 63.47 | 64.34 | 1,098,373 | +1.18(+1.87%) |
May 16, 2023 | 63.79 | 63.92 | 63.15 | 63.16 | 903,217 | -0.91(-1.42%) |
May 15, 2023 | 63.45 | 64.26 | 63.28 | 64.07 | 1,187,685 | +0.85(+1.34%) |
May 12, 2023 | 64.72 | 64.72 | 62.84 | 63.22 | 1,798,710 | -1.14(-1.77%) |
May 11, 2023 | 64.41 | 64.55 | 63.80 | 64.36 | 1,040,712 | -0.35(-0.54%) |
May 10, 2023 | 65.80 | 65.80 | 64.10 | 64.71 | 1,567,891 | -0.57(-0.87%) |
May 09, 2023 | 65.58 | 65.58 | 65.09 | 65.28 | 1,031,900 | -0.36(-0.55%) |
May 08, 2023 | 66.59 | 66.68 | 65.30 | 65.64 | 1,027,207 | -0.44(-0.67%) |
May 05, 2023 | 65.82 | 66.43 | 65.70 | 66.08 | 1,285,254 | +0.79(+1.21%) |
May 04, 2023 | 66.29 | 66.29 | 64.39 | 65.29 | 1,236,500 | -1.29(-1.94%) |
May 03, 2023 | 67.72 | 67.85 | 66.54 | 66.58 | 1,234,428 | -0.74(-1.10%) |
May 02, 2023 | 66.76 | 67.44 | 65.81 | 67.32 | 2,129,170 | +0.34(+0.51%) |
May 01, 2023 | 66.81 | 68.23 | 66.69 | 66.98 | 1,644,168 | +0.11(+0.16%) |
Apr 28, 2023 | 65.53 | 67.36 | 65.53 | 66.87 | 2,646,324 | +1.38(+2.10%) |
Apr 27, 2023 | 65.10 | 65.73 | 62.81 | 65.49 | 2,501,031 | +0.00(+0.00%) |
Apr 26, 2023 | 66.83 | 66.93 | 65.27 | 65.49 | 1,917,974 | -1.64(-2.44%) |
Apr 25, 2023 | 67.40 | 67.87 | 67.07 | 67.13 | 1,231,291 | -0.80(-1.18%) |
Apr 24, 2023 | 67.85 | 68.26 | 67.59 | 67.93 | 1,486,358 | +0.07(+0.10%) |
Apr 21, 2023 | 68.89 | 68.89 | 67.64 | 67.86 | 1,323,956 | -0.82(-1.19%) |
Apr 20, 2023 | 68.40 | 68.86 | 68.29 | 68.68 | 1,375,386 | -0.16(-0.23%) |
Apr 19, 2023 | 69.16 | 69.25 | 68.36 | 68.84 | 1,067,484 | -0.43(-0.62%) |
Apr 18, 2023 | 69.56 | 70.03 | 69.15 | 69.27 | 1,123,872 | +0.11(+0.16%) |
Apr 17, 2023 | 68.56 | 69.24 | 68.55 | 69.16 | 1,236,497 | +0.64(+0.93%) |
Apr 14, 2023 | 67.93 | 68.66 | 67.93 | 68.52 | 1,313,062 | +0.23(+0.34%) |
Apr 13, 2023 | 67.77 | 68.38 | 67.13 | 68.29 | 1,958,351 | +0.69(+1.02%) |
Apr 12, 2023 | 68.69 | 68.84 | 67.23 | 67.60 | 1,536,229 | -0.65(-0.95%) |
Apr 11, 2023 | 68.83 | 68.89 | 68.19 | 68.25 | 1,131,588 | -0.08(-0.12%) |
Apr 10, 2023 | 67.55 | 68.38 | 67.54 | 68.33 | 1,329,798 | +0.69(+1.02%) |
Apr 06, 2023 | 67.67 | 68.29 | 67.18 | 67.64 | 1,566,113 | -0.18(-0.27%) |
Apr 05, 2023 | 68.49 | 68.73 | 67.54 | 67.82 | 1,539,756 | -1.19(-1.72%) |
Apr 04, 2023 | 70.93 | 70.93 | 68.72 | 69.01 | 1,303,204 | -1.85(-2.61%) |
Apr 03, 2023 | 70.47 | 71.50 | 70.33 | 70.86 | 925,405 | +0.30(+0.42%) |
Mar 31, 2023 | 70.75 | 70.83 | 70.07 | 70.56 | 1,037,382 | +0.33(+0.47%) |
Mar 30, 2023 | 70.76 | 70.94 | 70.07 | 70.23 | 1,432,021 | -0.06(-0.09%) |
Mar 29, 2023 | 70.18 | 70.47 | 69.81 | 70.29 | 1,119,929 | +0.78(+1.12%) |
Mar 28, 2023 | 68.54 | 69.78 | 68.40 | 69.51 | 1,210,082 | +0.86(+1.25%) |
Mar 27, 2023 | 68.65 | 68.90 | 67.88 | 68.65 | 944,716 | +0.98(+1.45%) |
Mar 24, 2023 | 66.60 | 67.84 | 66.19 | 67.67 | 1,031,028 | +0.40(+0.59%) |
Mar 23, 2023 | 67.44 | 68.23 | 66.90 | 67.27 | 1,313,605 | -0.13(-0.19%) |
Mar 22, 2023 | 68.49 | 69.39 | 67.36 | 67.40 | 1,293,612 | -1.23(-1.79%) |
Mar 21, 2023 | 68.50 | 69.33 | 68.36 | 68.63 | 1,256,127 | +1.46(+2.17%) |
Mar 20, 2023 | 66.57 | 67.67 | 66.04 | 67.17 | 1,686,073 | +1.05(+1.59%) |
Mar 17, 2023 | 66.85 | 66.85 | 65.70 | 66.12 | 3,877,390 | -1.27(-1.88%) |
Mar 16, 2023 | 65.43 | 67.84 | 65.30 | 67.39 | 1,259,780 | +1.30(+1.97%) |
Mar 15, 2023 | 66.54 | 66.67 | 65.10 | 66.09 | 1,619,193 | -2.03(-2.98%) |
Mar 14, 2023 | 68.70 | 69.32 | 67.48 | 68.12 | 1,197,644 | +1.06(+1.58%) |
Mar 13, 2023 | 67.86 | 67.93 | 66.45 | 67.06 | 1,689,961 | -2.13(-3.08%) |
Mar 10, 2023 | 70.63 | 70.86 | 68.68 | 69.19 | 1,595,448 | -1.75(-2.46%) |
Mar 09, 2023 | 73.44 | 73.44 | 70.62 | 70.94 | 1,654,327 | -2.05(-2.81%) |
Mar 08, 2023 | 73.15 | 73.49 | 72.14 | 72.98 | 1,082,636 | -0.15(-0.20%) |
Mar 07, 2023 | 73.54 | 74.00 | 72.94 | 73.13 | 1,173,740 | -0.32(-0.44%) |
Mar 06, 2023 | 74.40 | 74.74 | 72.99 | 73.45 | 1,496,673 | -1.05(-1.41%) |
Mar 03, 2023 | 74.79 | 74.99 | 74.22 | 74.50 | 1,840,781 | +0.12(+0.16%) |
Mar 02, 2023 | 72.65 | 74.41 | 72.43 | 74.38 | 1,160,586 | +1.29(+1.76%) |