Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.72 | 62.97 | 62.52 | 62.84 | 88,138 | -0.16(-0.25%) |
May 30, 2023 | 63.17 | 63.17 | 62.78 | 62.99 | 196,411 | -0.14(-0.22%) |
May 26, 2023 | 62.82 | 63.30 | 62.82 | 63.13 | 66,939 | +0.51(+0.81%) |
May 25, 2023 | 62.85 | 62.85 | 62.37 | 62.62 | 82,627 | -0.35(-0.56%) |
May 24, 2023 | 63.29 | 63.29 | 62.91 | 62.97 | 125,023 | -0.55(-0.86%) |
May 23, 2023 | 63.74 | 64.12 | 63.51 | 63.52 | 167,112 | -0.36(-0.57%) |
May 22, 2023 | 63.91 | 64.15 | 63.80 | 63.88 | 72,907 | +0.00(+0.00%) |
May 19, 2023 | 63.98 | 64.27 | 63.72 | 63.88 | 80,959 | -0.02(-0.03%) |
May 18, 2023 | 63.41 | 63.98 | 63.35 | 63.90 | 71,445 | +0.28(+0.45%) |
May 17, 2023 | 63.19 | 63.73 | 63.07 | 63.62 | 61,740 | +0.74(+1.18%) |
May 16, 2023 | 63.34 | 63.38 | 62.86 | 62.88 | 96,865 | -0.70(-1.11%) |
May 15, 2023 | 63.44 | 63.59 | 63.18 | 63.58 | 34,726 | +0.28(+0.45%) |
May 12, 2023 | 63.62 | 63.62 | 62.98 | 63.30 | 60,406 | -0.08(-0.12%) |
May 11, 2023 | 63.44 | 63.44 | 63.11 | 63.37 | 161,368 | -0.32(-0.51%) |
May 10, 2023 | 64.22 | 64.22 | 63.17 | 63.70 | 97,138 | -0.03(-0.05%) |
May 09, 2023 | 63.66 | 63.95 | 63.64 | 63.73 | 127,743 | -0.29(-0.46%) |
May 08, 2023 | 64.16 | 64.17 | 63.90 | 64.02 | 58,849 | +0.04(+0.06%) |
May 05, 2023 | 63.57 | 64.11 | 63.56 | 63.98 | 95,231 | +0.94(+1.49%) |
May 04, 2023 | 63.36 | 63.49 | 62.80 | 63.04 | 279,300 | -0.56(-0.88%) |
May 03, 2023 | 64.20 | 64.38 | 63.57 | 63.60 | 59,190 | -0.54(-0.84%) |
May 02, 2023 | 64.96 | 64.96 | 63.74 | 64.14 | 146,196 | -0.97(-1.49%) |
May 01, 2023 | 65.15 | 65.43 | 65.11 | 65.11 | 142,392 | -0.05(-0.08%) |
Apr 28, 2023 | 64.46 | 65.16 | 64.46 | 65.15 | 220,850 | +0.55(+0.85%) |
Apr 27, 2023 | 63.89 | 64.67 | 63.86 | 64.61 | 122,919 | +1.19(+1.88%) |
Apr 26, 2023 | 63.96 | 63.96 | 63.28 | 63.41 | 162,142 | -0.77(-1.20%) |
Apr 25, 2023 | 64.74 | 64.76 | 64.19 | 64.19 | 185,027 | -0.84(-1.29%) |
Apr 24, 2023 | 64.88 | 65.06 | 64.85 | 65.03 | 194,713 | +0.18(+0.27%) |
Apr 21, 2023 | 64.91 | 64.91 | 64.62 | 64.85 | 240,404 | +0.09(+0.14%) |
Apr 20, 2023 | 64.74 | 64.92 | 64.59 | 64.76 | 81,458 | -0.52(-0.79%) |
Apr 19, 2023 | 65.03 | 65.36 | 65.03 | 65.28 | 63,612 | -0.06(-0.09%) |
Apr 18, 2023 | 65.52 | 65.52 | 65.09 | 65.34 | 788,197 | +0.04(+0.06%) |
Apr 17, 2023 | 65.07 | 65.30 | 64.93 | 65.30 | 81,459 | +0.22(+0.33%) |
Apr 14, 2023 | 65.09 | 65.39 | 64.76 | 65.09 | 89,508 | +0.04(+0.06%) |
Apr 13, 2023 | 64.55 | 65.09 | 64.38 | 65.05 | 252,412 | +0.63(+0.97%) |
Apr 12, 2023 | 64.83 | 64.91 | 64.33 | 64.42 | 184,078 | -0.11(-0.17%) |
Apr 11, 2023 | 64.52 | 64.75 | 64.49 | 64.53 | 120,022 | +0.18(+0.27%) |
Apr 10, 2023 | 64.05 | 64.36 | 63.99 | 64.35 | 115,492 | +0.09(+0.14%) |
Apr 06, 2023 | 64.21 | 64.39 | 64.08 | 64.26 | 80,705 | +0.10(+0.15%) |
Apr 05, 2023 | 63.89 | 64.22 | 63.89 | 64.17 | 146,923 | +0.29(+0.46%) |
Apr 04, 2023 | 64.29 | 64.31 | 63.69 | 63.87 | 103,501 | -0.34(-0.53%) |
Apr 03, 2023 | 63.83 | 64.31 | 63.83 | 64.22 | 124,766 | +0.54(+0.84%) |
Mar 31, 2023 | 63.24 | 63.74 | 63.19 | 63.68 | 78,731 | +0.69(+1.10%) |
Mar 30, 2023 | 63.12 | 63.13 | 62.75 | 62.98 | 109,041 | +0.22(+0.36%) |
Mar 29, 2023 | 62.43 | 62.76 | 62.43 | 62.76 | 146,667 | +0.79(+1.28%) |
Mar 28, 2023 | 61.82 | 62.11 | 61.78 | 61.97 | 217,147 | -0.04(-0.06%) |
Mar 27, 2023 | 61.93 | 62.26 | 61.75 | 62.00 | 102,457 | +0.54(+0.88%) |
Mar 24, 2023 | 60.64 | 61.51 | 60.55 | 61.47 | 124,971 | +0.39(+0.64%) |
Mar 23, 2023 | 61.58 | 61.94 | 60.67 | 61.08 | 128,087 | -0.11(-0.18%) |
Mar 22, 2023 | 62.38 | 62.56 | 61.18 | 61.18 | 111,953 | -1.13(-1.81%) |
Mar 21, 2023 | 62.31 | 62.41 | 61.98 | 62.31 | 100,684 | +0.74(+1.20%) |
Mar 20, 2023 | 61.12 | 61.63 | 61.09 | 61.57 | 141,855 | +0.80(+1.31%) |
Mar 17, 2023 | 61.55 | 61.56 | 60.64 | 60.77 | 116,666 | -1.06(-1.72%) |
Mar 16, 2023 | 60.66 | 61.86 | 60.56 | 61.83 | 107,837 | +0.70(+1.15%) |
Mar 15, 2023 | 60.73 | 61.13 | 60.34 | 61.13 | 310,989 | -0.70(-1.13%) |
Mar 14, 2023 | 61.85 | 62.11 | 61.17 | 61.83 | 325,366 | +0.93(+1.53%) |
Mar 13, 2023 | 60.68 | 61.77 | 60.59 | 60.90 | 145,139 | -0.46(-0.75%) |
Mar 10, 2023 | 61.81 | 62.36 | 61.13 | 61.36 | 162,466 | -0.66(-1.07%) |
Mar 09, 2023 | 63.38 | 63.50 | 61.79 | 62.02 | 229,440 | -1.16(-1.83%) |
Mar 08, 2023 | 63.24 | 63.35 | 62.87 | 63.18 | 123,369 | -0.10(-0.15%) |
Mar 07, 2023 | 64.38 | 64.38 | 63.17 | 63.28 | 286,245 | -1.12(-1.74%) |
Mar 06, 2023 | 64.43 | 64.66 | 64.31 | 64.39 | 123,562 | +0.08(+0.12%) |
Mar 03, 2023 | 63.60 | 64.38 | 63.58 | 64.32 | 172,299 | +0.83(+1.30%) |
Mar 02, 2023 | 62.80 | 63.60 | 62.78 | 63.49 | 219,938 | +0.50(+0.79%) |