Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.11 | 62.11 | 61.66 | 62.01 | 88,113 | -0.24(-0.39%) |
May 30, 2023 | 62.56 | 62.59 | 62.15 | 62.25 | 111,866 | -0.19(-0.30%) |
May 26, 2023 | 61.97 | 62.45 | 61.95 | 62.44 | 86,425 | +0.65(+1.05%) |
May 25, 2023 | 61.92 | 61.92 | 61.59 | 61.79 | 141,666 | +0.17(+0.28%) |
May 24, 2023 | 61.98 | 61.98 | 61.57 | 61.62 | 105,930 | -0.59(-0.94%) |
May 23, 2023 | 62.55 | 62.58 | 62.18 | 62.20 | 88,355 | -0.53(-0.84%) |
May 22, 2023 | 62.83 | 62.91 | 62.62 | 62.73 | 51,726 | +0.00(+0.00%) |
May 19, 2023 | 62.86 | 62.89 | 62.61 | 62.73 | 134,145 | -0.01(-0.02%) |
May 18, 2023 | 62.48 | 62.74 | 62.30 | 62.74 | 73,322 | +0.23(+0.38%) |
May 17, 2023 | 62.32 | 62.57 | 62.08 | 62.50 | 77,812 | +0.42(+0.67%) |
May 16, 2023 | 62.38 | 62.44 | 62.08 | 62.09 | 38,756 | -0.45(-0.73%) |
May 15, 2023 | 62.28 | 62.56 | 62.20 | 62.54 | 48,827 | +0.27(+0.44%) |
May 12, 2023 | 62.53 | 62.53 | 61.99 | 62.27 | 95,034 | -0.13(-0.20%) |
May 11, 2023 | 62.39 | 62.42 | 62.15 | 62.40 | 57,432 | -0.15(-0.23%) |
May 10, 2023 | 62.57 | 62.66 | 62.12 | 62.54 | 37,627 | +0.18(+0.28%) |
May 09, 2023 | 62.30 | 62.46 | 62.23 | 62.37 | 36,266 | -0.25(-0.41%) |
May 08, 2023 | 62.72 | 62.72 | 62.49 | 62.62 | 52,780 | -0.02(-0.03%) |
May 05, 2023 | 62.10 | 62.68 | 62.10 | 62.64 | 61,420 | +0.77(+1.25%) |
May 04, 2023 | 61.90 | 62.00 | 61.70 | 61.87 | 36,680 | -0.20(-0.31%) |
May 03, 2023 | 62.30 | 62.54 | 62.03 | 62.06 | 83,797 | -0.16(-0.25%) |
May 02, 2023 | 62.45 | 62.45 | 61.79 | 62.22 | 45,201 | -0.48(-0.76%) |
May 01, 2023 | 62.72 | 62.85 | 62.56 | 62.70 | 71,040 | -0.01(-0.02%) |
Apr 28, 2023 | 62.33 | 62.72 | 62.19 | 62.71 | 98,356 | +0.34(+0.55%) |
Apr 27, 2023 | 61.98 | 62.42 | 61.88 | 62.37 | 46,077 | +0.76(+1.24%) |
Apr 26, 2023 | 62.05 | 62.06 | 61.58 | 61.61 | 55,546 | -0.22(-0.36%) |
Apr 25, 2023 | 62.33 | 62.38 | 61.78 | 61.83 | 55,925 | -0.65(-1.03%) |
Apr 24, 2023 | 62.36 | 62.55 | 62.33 | 62.48 | 71,638 | +0.09(+0.14%) |
Apr 21, 2023 | 62.37 | 62.48 | 62.14 | 62.39 | 176,199 | +0.02(+0.03%) |
Apr 20, 2023 | 62.38 | 62.59 | 62.25 | 62.37 | 144,926 | -0.22(-0.36%) |
Apr 19, 2023 | 62.41 | 62.63 | 62.34 | 62.59 | 166,451 | -0.14(-0.22%) |
Apr 18, 2023 | 62.81 | 62.83 | 62.55 | 62.73 | 77,751 | +0.17(+0.27%) |
Apr 17, 2023 | 62.54 | 62.59 | 62.32 | 62.56 | 220,575 | -0.01(-0.02%) |
Apr 14, 2023 | 62.70 | 62.86 | 62.29 | 62.57 | 94,389 | -0.22(-0.34%) |
Apr 13, 2023 | 62.38 | 62.79 | 62.38 | 62.79 | 57,935 | +0.72(+1.17%) |
Apr 12, 2023 | 62.40 | 62.49 | 62.04 | 62.06 | 104,607 | -0.13(-0.20%) |
Apr 11, 2023 | 62.21 | 62.30 | 62.04 | 62.19 | 119,080 | +0.17(+0.27%) |
Apr 10, 2023 | 61.80 | 62.03 | 61.58 | 62.03 | 171,456 | -0.03(-0.05%) |
Apr 06, 2023 | 61.83 | 62.07 | 61.66 | 62.05 | 41,388 | +0.26(+0.43%) |
Apr 05, 2023 | 61.99 | 61.99 | 61.67 | 61.79 | 61,908 | -0.21(-0.35%) |
Apr 04, 2023 | 62.32 | 62.32 | 61.91 | 62.01 | 65,505 | -0.25(-0.40%) |
Apr 03, 2023 | 61.89 | 62.26 | 61.89 | 62.26 | 110,631 | +0.29(+0.47%) |
Mar 31, 2023 | 61.48 | 61.96 | 61.48 | 61.96 | 86,702 | +0.62(+1.02%) |
Mar 30, 2023 | 61.45 | 61.45 | 61.21 | 61.34 | 64,062 | +0.32(+0.53%) |
Mar 29, 2023 | 60.72 | 61.02 | 60.72 | 61.02 | 296,699 | +0.70(+1.16%) |
Mar 28, 2023 | 60.29 | 60.42 | 60.18 | 60.32 | 61,656 | -0.05(-0.08%) |
Mar 27, 2023 | 60.52 | 60.58 | 60.23 | 60.37 | 100,300 | +0.09(+0.15%) |
Mar 24, 2023 | 59.85 | 60.28 | 59.69 | 60.28 | 57,648 | +0.20(+0.34%) |
Mar 23, 2023 | 60.28 | 60.85 | 59.85 | 60.07 | 61,468 | +0.07(+0.11%) |
Mar 22, 2023 | 60.52 | 61.07 | 59.98 | 60.00 | 90,380 | -0.43(-0.71%) |
Mar 21, 2023 | 60.21 | 60.45 | 60.08 | 60.43 | 61,663 | +0.58(+0.98%) |
Mar 20, 2023 | 59.50 | 59.90 | 59.44 | 59.85 | 87,409 | +0.50(+0.84%) |
Mar 17, 2023 | 59.65 | 59.72 | 59.21 | 59.35 | 70,588 | -0.58(-0.98%) |
Mar 16, 2023 | 58.96 | 59.94 | 58.83 | 59.94 | 279,621 | +0.85(+1.43%) |
Mar 15, 2023 | 58.89 | 59.10 | 58.52 | 59.09 | 131,508 | -0.65(-1.09%) |
Mar 14, 2023 | 59.50 | 59.92 | 59.34 | 59.74 | 49,131 | +0.55(+0.92%) |
Mar 13, 2023 | 58.92 | 59.67 | 58.80 | 59.20 | 93,109 | -0.06(-0.10%) |
Mar 10, 2023 | 59.75 | 59.99 | 59.17 | 59.25 | 102,501 | -0.58(-0.98%) |
Mar 09, 2023 | 60.63 | 60.75 | 59.72 | 59.84 | 60,711 | -0.74(-1.22%) |
Mar 08, 2023 | 60.76 | 60.76 | 60.29 | 60.58 | 58,470 | +0.19(+0.31%) |
Mar 07, 2023 | 61.24 | 61.24 | 60.34 | 60.39 | 103,478 | -0.84(-1.37%) |
Mar 06, 2023 | 61.30 | 61.52 | 61.15 | 61.23 | 67,716 | -0.03(-0.05%) |
Mar 03, 2023 | 60.81 | 61.29 | 60.68 | 61.26 | 59,262 | +0.77(+1.27%) |
Mar 02, 2023 | 60.03 | 60.58 | 59.96 | 60.49 | 56,127 | +0.18(+0.29%) |