Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.28 | 100 | -1.36(-2.28%) | |||
May 30, 2023 | 59.64 | 59.64 | 59.64 | 59.64 | 307 | -0.38(-0.64%) |
May 26, 2023 | 60.03 | 60.03 | 60.02 | 60.02 | 582 | +0.05(+0.08%) |
May 25, 2023 | 59.98 | 59.98 | 59.98 | 59.98 | 3,960 | -1.86(-3.01%) |
May 23, 2023 | 61.84 | 21 | +0.30(+0.49%) | |||
May 22, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 216 | -1.89(-2.99%) |
May 19, 2023 | 65.10 | 65.10 | 63.43 | 63.43 | 1,502 | -1.57(-2.41%) |
May 18, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 1,097 | +1.70(+2.69%) |
May 16, 2023 | 63.30 | 3 | -0.82(-1.28%) | |||
May 15, 2023 | 63.58 | 64.12 | 63.57 | 64.12 | 3,847 | +1.00(+1.58%) |
May 12, 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 3,647 | -0.68(-1.07%) |
May 10, 2023 | 63.80 | 6,722 | -0.45(-0.70%) | |||
May 08, 2023 | 64.25 | 82 | +0.30(+0.48%) | |||
May 05, 2023 | 62.84 | 63.95 | 62.84 | 63.95 | 995 | +1.77(+2.85%) |
May 04, 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 243 | -1.98(-3.09%) |
May 02, 2023 | 64.15 | 3,383 | -0.79(-1.22%) | |||
May 01, 2023 | 64.94 | 64.94 | 64.94 | 64.94 | 435 | -0.15(-0.24%) |
Apr 27, 2023 | 65.10 | 8 | +1.50(+2.35%) | |||
Apr 26, 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 206 | -0.27(-0.42%) |
Apr 25, 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 252 | -0.97(-1.50%) |
Apr 24, 2023 | 65.53 | 65.53 | 64.84 | 64.84 | 6,585 | +0.60(+0.93%) |
Apr 21, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 4,702 | -2.06(-3.11%) |
Apr 19, 2023 | 66.30 | 129 | +1.17(+1.80%) | |||
Apr 18, 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 850 | +3.12(+5.04%) |
Apr 17, 2023 | 62.72 | 64.06 | 62.00 | 62.00 | 852 | -4.29(-6.47%) |
Apr 14, 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 192 | +2.39(+3.74%) |
Apr 13, 2023 | 63.90 | 63.90 | 63.90 | 63.90 | 274 | +1.58(+2.54%) |
Apr 12, 2023 | 62.90 | 62.90 | 62.06 | 62.32 | 2,939 | +0.20(+0.32%) |
Apr 11, 2023 | 61.76 | 62.12 | 61.76 | 62.12 | 2,414 | -0.88(-1.40%) |
Apr 10, 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 143 | +0.25(+0.40%) |
Apr 06, 2023 | 62.50 | 62.90 | 62.50 | 62.75 | 17,830 | +1.21(+1.97%) |
Apr 05, 2023 | 61.54 | 61.54 | 61.54 | 61.54 | 1,457 | -0.08(-0.13%) |
Apr 04, 2023 | 61.62 | 61.62 | 61.62 | 61.62 | 15,053 | +0.86(+1.42%) |
Apr 03, 2023 | 60.85 | 61.32 | 60.76 | 60.76 | 2,041 | +0.96(+1.60%) |
Mar 30, 2023 | 59.80 | 94 | +1.99(+3.44%) | |||
Mar 29, 2023 | 57.98 | 57.98 | 57.81 | 57.81 | 305 | +2.09(+3.76%) |
Mar 28, 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 203 | -0.88(-1.56%) |
Mar 27, 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 309 | +2.32(+4.27%) |
Mar 24, 2023 | 54.43 | 54.53 | 53.95 | 54.28 | 5,833 | -1.98(-3.52%) |
Mar 23, 2023 | 58.14 | 58.14 | 56.14 | 56.26 | 1,392 | -1.58(-2.73%) |
Mar 22, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 921 | -0.66(-1.12%) |
Mar 21, 2023 | 59.14 | 59.49 | 58.50 | 58.50 | 13,646 | +2.86(+5.13%) |
Mar 20, 2023 | 56.90 | 57.15 | 55.64 | 55.64 | 1,756 | +0.86(+1.57%) |
Mar 17, 2023 | 54.78 | 54.78 | 54.19 | 54.78 | 614 | -2.00(-3.52%) |
Mar 16, 2023 | 55.00 | 56.78 | 55.00 | 56.78 | 2,087 | +0.38(+0.67%) |
Mar 15, 2023 | 54.74 | 56.98 | 54.74 | 56.40 | 26,101 | -5.17(-8.39%) |
Mar 14, 2023 | 62.05 | 62.05 | 61.57 | 61.57 | 1,998 | -0.88(-1.42%) |
Mar 10, 2023 | 62.45 | 11,059 | -2.64(-4.06%) | |||
Mar 09, 2023 | 67.10 | 67.10 | 65.09 | 65.09 | 321 | -3.37(-4.93%) |
Mar 07, 2023 | 68.46 | 17,662 | +0.46(+0.68%) | |||
Mar 06, 2023 | 68.57 | 68.57 | 67.82 | 68.00 | 2,394 | +0.98(+1.46%) |
Mar 02, 2023 | 67.02 | 40 | -0.98(-1.44%) |