Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.87 | 65.16 | 62.56 | 62.62 | 4,882,490 | -2.69(-4.12%) |
May 30, 2023 | 65.25 | 65.53 | 64.58 | 65.32 | 735,510 | +0.02(+0.03%) |
May 26, 2023 | 65.13 | 65.53 | 64.82 | 65.30 | 744,263 | +0.18(+0.27%) |
May 25, 2023 | 65.17 | 65.25 | 64.20 | 65.12 | 822,753 | +0.14(+0.21%) |
May 24, 2023 | 65.31 | 65.32 | 64.59 | 64.98 | 771,767 | -0.37(-0.57%) |
May 23, 2023 | 66.10 | 66.59 | 65.34 | 65.36 | 629,078 | -1.43(-2.14%) |
May 22, 2023 | 66.89 | 67.49 | 66.15 | 66.79 | 865,526 | -0.23(-0.34%) |
May 19, 2023 | 68.19 | 68.30 | 66.60 | 67.01 | 608,004 | -0.71(-1.04%) |
May 18, 2023 | 66.62 | 67.74 | 66.34 | 67.72 | 641,390 | +0.84(+1.26%) |
May 17, 2023 | 66.09 | 67.01 | 65.87 | 66.87 | 623,898 | +1.05(+1.59%) |
May 16, 2023 | 66.00 | 66.23 | 65.22 | 65.83 | 792,771 | -0.97(-1.45%) |
May 15, 2023 | 65.84 | 66.86 | 65.72 | 66.80 | 844,153 | +0.94(+1.43%) |
May 12, 2023 | 67.26 | 67.45 | 65.35 | 65.86 | 1,349,597 | -1.14(-1.70%) |
May 11, 2023 | 67.37 | 67.54 | 66.46 | 66.99 | 1,261,758 | -0.80(-1.18%) |
May 10, 2023 | 68.58 | 68.58 | 66.89 | 67.79 | 694,037 | -0.10(-0.14%) |
May 09, 2023 | 68.63 | 68.79 | 67.82 | 67.89 | 650,170 | -0.97(-1.41%) |
May 08, 2023 | 69.19 | 69.39 | 68.30 | 68.86 | 541,588 | -0.07(-0.10%) |
May 05, 2023 | 68.56 | 69.11 | 68.10 | 68.93 | 785,022 | +1.17(+1.72%) |
May 04, 2023 | 67.68 | 68.13 | 66.81 | 67.77 | 969,094 | -0.26(-0.39%) |
May 03, 2023 | 68.70 | 69.07 | 67.83 | 68.03 | 992,952 | -0.31(-0.46%) |
May 02, 2023 | 68.52 | 68.80 | 67.27 | 68.34 | 929,140 | -0.35(-0.51%) |
May 01, 2023 | 67.51 | 68.78 | 67.04 | 68.70 | 1,303,554 | +1.81(+2.71%) |
Apr 28, 2023 | 68.03 | 68.78 | 66.61 | 66.88 | 3,349,538 | -0.26(-0.39%) |
Apr 27, 2023 | 68.16 | 68.55 | 64.93 | 67.15 | 2,894,540 | +1.33(+2.02%) |
Apr 26, 2023 | 66.72 | 67.00 | 65.81 | 65.82 | 1,920,160 | -1.04(-1.56%) |
Apr 25, 2023 | 66.66 | 67.76 | 66.60 | 66.86 | 1,801,677 | -0.34(-0.51%) |
Apr 24, 2023 | 67.22 | 67.66 | 66.72 | 67.20 | 1,216,362 | +0.14(+0.20%) |
Apr 21, 2023 | 67.12 | 67.46 | 66.49 | 67.06 | 715,768 | +0.01(+0.01%) |
Apr 20, 2023 | 65.82 | 67.11 | 65.82 | 67.05 | 903,280 | +0.87(+1.31%) |
Apr 19, 2023 | 66.69 | 67.04 | 65.90 | 66.19 | 1,192,503 | -0.64(-0.96%) |
Apr 18, 2023 | 66.33 | 66.90 | 66.02 | 66.83 | 865,919 | +0.95(+1.44%) |
Apr 17, 2023 | 65.49 | 65.99 | 65.19 | 65.88 | 1,156,551 | +0.44(+0.67%) |
Apr 14, 2023 | 64.70 | 66.17 | 64.65 | 65.45 | 1,630,951 | +0.75(+1.16%) |
Apr 13, 2023 | 64.29 | 64.87 | 63.12 | 64.70 | 804,753 | +0.32(+0.50%) |
Apr 12, 2023 | 64.37 | 64.87 | 63.96 | 64.37 | 993,772 | +0.45(+0.70%) |
Apr 11, 2023 | 64.26 | 64.61 | 63.83 | 63.92 | 746,794 | +0.09(+0.14%) |
Apr 10, 2023 | 62.79 | 63.87 | 62.61 | 63.84 | 753,090 | +0.85(+1.35%) |
Apr 06, 2023 | 62.94 | 63.15 | 61.82 | 62.99 | 1,188,732 | -0.01(-0.02%) |
Apr 05, 2023 | 63.83 | 64.57 | 62.34 | 63.00 | 1,742,366 | -1.19(-1.85%) |
Apr 04, 2023 | 66.94 | 67.12 | 63.84 | 64.19 | 1,194,830 | -2.94(-4.39%) |
Apr 03, 2023 | 67.19 | 67.45 | 66.48 | 67.13 | 882,053 | -0.29(-0.43%) |
Mar 31, 2023 | 66.75 | 67.47 | 66.45 | 67.43 | 997,948 | +1.22(+1.84%) |
Mar 30, 2023 | 67.77 | 67.77 | 66.16 | 66.21 | 954,028 | -0.99(-1.48%) |
Mar 29, 2023 | 67.11 | 67.38 | 66.77 | 67.20 | 838,284 | +0.75(+1.13%) |
Mar 28, 2023 | 65.99 | 66.93 | 65.91 | 66.45 | 918,763 | +0.54(+0.81%) |
Mar 27, 2023 | 65.75 | 66.27 | 65.27 | 65.91 | 951,993 | +0.84(+1.29%) |
Mar 24, 2023 | 63.91 | 65.10 | 63.27 | 65.08 | 898,153 | +0.44(+0.68%) |
Mar 23, 2023 | 64.85 | 65.82 | 64.37 | 64.64 | 1,236,639 | -0.19(-0.30%) |
Mar 22, 2023 | 65.55 | 66.50 | 64.82 | 64.83 | 962,513 | -0.42(-0.64%) |
Mar 21, 2023 | 65.53 | 65.98 | 64.52 | 65.25 | 904,735 | +0.46(+0.71%) |
Mar 20, 2023 | 64.14 | 65.38 | 63.82 | 64.79 | 1,101,579 | +0.96(+1.50%) |
Mar 17, 2023 | 65.65 | 65.65 | 63.36 | 63.84 | 2,547,734 | -1.85(-2.82%) |
Mar 16, 2023 | 64.66 | 65.80 | 64.11 | 65.69 | 1,041,713 | +0.68(+1.05%) |
Mar 15, 2023 | 64.73 | 65.26 | 63.50 | 65.01 | 1,311,916 | -0.79(-1.20%) |
Mar 14, 2023 | 65.23 | 65.99 | 64.83 | 65.80 | 851,625 | +1.66(+2.58%) |
Mar 13, 2023 | 63.30 | 64.72 | 63.11 | 64.14 | 971,091 | -0.31(-0.48%) |
Mar 10, 2023 | 65.88 | 66.11 | 63.58 | 64.45 | 1,209,419 | -1.30(-1.97%) |
Mar 09, 2023 | 65.48 | 66.88 | 65.19 | 65.75 | 1,535,554 | +0.41(+0.63%) |
Mar 08, 2023 | 64.87 | 65.42 | 64.51 | 65.34 | 666,682 | +0.60(+0.93%) |
Mar 07, 2023 | 65.11 | 65.66 | 64.70 | 64.73 | 876,238 | -0.50(-0.76%) |
Mar 06, 2023 | 66.44 | 66.54 | 64.95 | 65.23 | 1,029,822 | -1.20(-1.81%) |
Mar 03, 2023 | 66.16 | 66.49 | 64.88 | 66.43 | 847,245 | +0.48(+0.72%) |
Mar 02, 2023 | 64.70 | 66.10 | 64.33 | 65.95 | 938,939 | +0.85(+1.30%) |