Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 64.48 | 64.48 | 62.82 | 64.04 | 144,680 | -0.85(-1.31%) |
May 30, 2023 | 69.70 | 69.70 | 64.65 | 64.89 | 125,838 | -4.25(-6.15%) |
May 26, 2023 | 67.74 | 69.41 | 67.74 | 69.14 | 118,372 | +1.38(+2.03%) |
May 25, 2023 | 66.52 | 67.85 | 66.06 | 67.77 | 110,461 | +0.84(+1.26%) |
May 24, 2023 | 67.17 | 67.44 | 66.58 | 66.92 | 136,164 | -0.52(-0.77%) |
May 23, 2023 | 66.98 | 67.96 | 66.43 | 67.44 | 142,815 | +0.28(+0.42%) |
May 22, 2023 | 67.27 | 67.70 | 66.71 | 67.16 | 108,471 | -0.06(-0.09%) |
May 19, 2023 | 68.58 | 68.61 | 66.26 | 67.22 | 124,086 | -0.59(-0.86%) |
May 18, 2023 | 67.04 | 68.05 | 66.33 | 67.80 | 111,281 | +0.60(+0.89%) |
May 17, 2023 | 63.96 | 67.34 | 63.96 | 67.21 | 163,778 | +3.73(+5.88%) |
May 16, 2023 | 63.75 | 63.92 | 62.62 | 63.47 | 121,157 | -0.77(-1.20%) |
May 15, 2023 | 63.42 | 64.32 | 62.98 | 64.25 | 111,545 | +1.13(+1.80%) |
May 12, 2023 | 64.03 | 64.21 | 62.55 | 63.11 | 116,309 | -0.56(-0.87%) |
May 11, 2023 | 63.38 | 65.33 | 62.13 | 63.67 | 87,448 | -0.21(-0.32%) |
May 10, 2023 | 64.55 | 65.37 | 62.89 | 63.88 | 102,860 | +0.36(+0.57%) |
May 09, 2023 | 64.03 | 64.22 | 63.32 | 63.51 | 103,996 | -0.70(-1.10%) |
May 08, 2023 | 65.14 | 65.50 | 63.80 | 64.22 | 95,533 | -0.84(-1.29%) |
May 05, 2023 | 64.04 | 65.37 | 63.75 | 65.06 | 117,637 | +1.97(+3.13%) |
May 04, 2023 | 64.50 | 64.50 | 62.73 | 63.08 | 126,903 | -2.06(-3.17%) |
May 03, 2023 | 66.43 | 68.10 | 64.76 | 65.15 | 238,772 | -1.08(-1.62%) |
May 02, 2023 | 67.18 | 67.18 | 63.94 | 66.22 | 134,313 | -1.47(-2.17%) |
May 01, 2023 | 66.85 | 68.13 | 66.61 | 67.69 | 144,389 | +0.62(+0.92%) |
Apr 28, 2023 | 66.73 | 68.12 | 66.73 | 67.07 | 163,318 | +0.12(+0.18%) |
Apr 27, 2023 | 64.12 | 68.00 | 63.43 | 66.95 | 350,424 | +3.86(+6.12%) |
Apr 26, 2023 | 65.78 | 65.99 | 62.74 | 63.09 | 223,234 | -3.16(-4.76%) |
Apr 25, 2023 | 67.33 | 67.33 | 65.40 | 66.25 | 166,201 | -1.49(-2.19%) |
Apr 24, 2023 | 67.85 | 68.79 | 67.48 | 67.74 | 79,772 | -0.18(-0.26%) |
Apr 21, 2023 | 68.60 | 68.61 | 67.49 | 67.91 | 98,399 | -0.95(-1.38%) |
Apr 20, 2023 | 68.39 | 69.44 | 67.92 | 68.86 | 123,991 | -0.14(-0.20%) |
Apr 19, 2023 | 68.20 | 69.20 | 67.39 | 69.00 | 141,712 | +1.21(+1.79%) |
Apr 18, 2023 | 67.32 | 68.19 | 67.32 | 67.78 | 87,810 | +0.08(+0.12%) |
Apr 17, 2023 | 67.43 | 67.90 | 66.67 | 67.71 | 57,222 | +0.39(+0.58%) |
Apr 14, 2023 | 67.07 | 68.18 | 66.48 | 67.32 | 140,131 | +0.23(+0.35%) |
Apr 13, 2023 | 67.24 | 67.41 | 66.00 | 67.08 | 146,418 | +0.19(+0.28%) |
Apr 12, 2023 | 67.91 | 68.13 | 66.37 | 66.90 | 99,607 | -0.44(-0.65%) |
Apr 11, 2023 | 65.17 | 67.64 | 64.61 | 67.34 | 183,986 | +2.77(+4.28%) |
Apr 10, 2023 | 62.69 | 65.50 | 62.69 | 64.57 | 172,168 | +1.81(+2.88%) |
Apr 06, 2023 | 63.59 | 63.70 | 62.60 | 62.76 | 126,285 | -0.61(-0.96%) |
Apr 05, 2023 | 64.09 | 64.09 | 62.64 | 63.37 | 187,752 | -1.20(-1.86%) |
Apr 04, 2023 | 66.46 | 66.55 | 63.63 | 64.57 | 205,128 | -2.46(-3.67%) |
Apr 03, 2023 | 67.34 | 67.96 | 66.34 | 67.03 | 122,250 | -0.22(-0.32%) |
Mar 31, 2023 | 65.63 | 67.54 | 65.63 | 67.25 | 139,293 | +2.01(+3.09%) |
Mar 30, 2023 | 65.95 | 66.55 | 64.92 | 65.23 | 80,634 | -0.03(-0.04%) |
Mar 29, 2023 | 66.33 | 66.34 | 64.60 | 65.26 | 108,553 | -0.38(-0.58%) |
Mar 28, 2023 | 64.53 | 65.77 | 64.53 | 65.64 | 149,381 | +0.95(+1.47%) |
Mar 27, 2023 | 65.51 | 66.31 | 64.20 | 64.70 | 139,341 | +0.03(+0.05%) |
Mar 24, 2023 | 64.70 | 65.22 | 63.41 | 64.67 | 135,800 | -0.57(-0.87%) |
Mar 23, 2023 | 66.95 | 66.95 | 64.23 | 65.23 | 216,531 | -1.17(-1.77%) |
Mar 22, 2023 | 67.86 | 68.28 | 66.33 | 66.41 | 170,360 | -1.19(-1.76%) |
Mar 21, 2023 | 67.44 | 68.85 | 67.29 | 67.60 | 243,565 | +1.41(+2.13%) |
Mar 20, 2023 | 66.99 | 68.25 | 65.95 | 66.19 | 193,098 | -0.08(-0.12%) |
Mar 17, 2023 | 66.98 | 68.01 | 65.89 | 66.27 | 529,535 | -1.85(-2.71%) |
Mar 16, 2023 | 65.72 | 68.82 | 65.72 | 68.12 | 154,741 | +1.41(+2.11%) |
Mar 15, 2023 | 64.99 | 66.83 | 64.97 | 66.71 | 174,632 | +0.07(+0.10%) |
Mar 14, 2023 | 67.68 | 68.19 | 65.57 | 66.64 | 216,953 | +0.85(+1.29%) |
Mar 13, 2023 | 66.36 | 66.92 | 64.99 | 65.79 | 150,366 | -1.97(-2.91%) |
Mar 10, 2023 | 69.19 | 69.43 | 67.03 | 67.77 | 288,636 | -1.88(-2.69%) |
Mar 09, 2023 | 70.71 | 70.71 | 69.24 | 69.64 | 127,174 | -1.09(-1.55%) |
Mar 08, 2023 | 70.27 | 71.06 | 69.35 | 70.74 | 122,697 | +0.48(+0.68%) |
Mar 07, 2023 | 70.17 | 70.73 | 67.74 | 70.26 | 195,479 | -1.18(-1.66%) |
Mar 06, 2023 | 72.64 | 72.74 | 70.57 | 71.44 | 200,697 | -0.90(-1.24%) |
Mar 03, 2023 | 72.18 | 73.40 | 71.47 | 72.34 | 153,830 | +0.87(+1.22%) |
Mar 02, 2023 | 70.89 | 71.57 | 70.58 | 71.47 | 134,975 | +0.27(+0.38%) |