Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.29 | 66.61 | 64.47 | 66.02 | 111,559 | -1.69(-2.50%) |
May 30, 2023 | 68.90 | 68.90 | 66.39 | 67.71 | 100,112 | -3.80(-5.32%) |
May 26, 2023 | 71.19 | 72.58 | 69.76 | 71.52 | 63,902 | +2.24(+3.24%) |
May 25, 2023 | 71.19 | 71.19 | 68.68 | 69.27 | 61,319 | -0.78(-1.11%) |
May 24, 2023 | 71.15 | 71.31 | 69.89 | 70.05 | 66,647 | -0.92(-1.30%) |
May 23, 2023 | 71.74 | 73.14 | 70.45 | 70.98 | 75,765 | -0.40(-0.57%) |
May 22, 2023 | 72.43 | 72.52 | 71.13 | 71.38 | 36,022 | +0.13(+0.18%) |
May 19, 2023 | 70.47 | 72.24 | 70.45 | 71.26 | 76,797 | -0.23(-0.32%) |
May 18, 2023 | 70.86 | 71.72 | 69.99 | 71.49 | 74,545 | -0.45(-0.63%) |
May 17, 2023 | 71.66 | 72.24 | 70.50 | 71.94 | 52,072 | +2.20(+3.15%) |
May 16, 2023 | 73.49 | 74.04 | 69.75 | 69.75 | 67,603 | -2.92(-4.01%) |
May 15, 2023 | 71.73 | 72.87 | 70.53 | 72.66 | 59,490 | +1.69(+2.39%) |
May 12, 2023 | 69.60 | 71.64 | 69.60 | 70.97 | 74,793 | +1.02(+1.46%) |
May 11, 2023 | 67.27 | 70.77 | 66.86 | 69.95 | 108,701 | +0.88(+1.27%) |
May 10, 2023 | 68.90 | 69.22 | 67.42 | 69.07 | 38,879 | +1.42(+2.09%) |
May 09, 2023 | 65.08 | 68.56 | 65.08 | 67.66 | 47,899 | +1.94(+2.94%) |
May 08, 2023 | 67.12 | 67.67 | 65.18 | 65.72 | 49,978 | -0.57(-0.86%) |
May 05, 2023 | 63.01 | 66.80 | 62.39 | 66.29 | 75,211 | +4.70(+7.63%) |
May 04, 2023 | 62.33 | 62.74 | 59.44 | 61.59 | 60,586 | +0.30(+0.49%) |
May 03, 2023 | 60.53 | 61.95 | 59.91 | 61.29 | 47,500 | +1.34(+2.23%) |
May 02, 2023 | 62.72 | 62.74 | 59.48 | 59.95 | 74,079 | -3.24(-5.13%) |
May 01, 2023 | 63.78 | 64.61 | 62.75 | 63.20 | 17,493 | -1.07(-1.66%) |
Apr 28, 2023 | 62.60 | 64.56 | 62.06 | 64.27 | 56,384 | +1.13(+1.78%) |
Apr 27, 2023 | 62.09 | 63.16 | 61.39 | 63.14 | 73,650 | +2.50(+4.13%) |
Apr 26, 2023 | 61.78 | 61.97 | 60.55 | 60.64 | 46,434 | -0.75(-1.22%) |
Apr 25, 2023 | 61.84 | 62.04 | 60.62 | 61.39 | 59,282 | -1.75(-2.78%) |
Apr 24, 2023 | 62.33 | 63.80 | 61.43 | 63.14 | 49,602 | +1.16(+1.86%) |
Apr 21, 2023 | 62.71 | 62.71 | 60.88 | 61.99 | 42,410 | -1.25(-1.98%) |
Apr 20, 2023 | 62.50 | 64.32 | 62.36 | 63.24 | 73,571 | +1.08(+1.73%) |
Apr 19, 2023 | 64.77 | 64.77 | 62.03 | 62.16 | 203,534 | -5.88(-8.64%) |
Apr 18, 2023 | 66.95 | 68.46 | 66.26 | 68.04 | 76,768 | -0.98(-1.43%) |
Apr 17, 2023 | 69.78 | 69.88 | 68.26 | 69.02 | 50,480 | -0.74(-1.06%) |
Apr 14, 2023 | 66.51 | 69.98 | 66.45 | 69.76 | 90,891 | +0.29(+0.42%) |
Apr 13, 2023 | 69.49 | 71.04 | 69.31 | 69.48 | 56,125 | -0.30(-0.43%) |
Apr 12, 2023 | 69.71 | 72.08 | 68.94 | 69.77 | 166,165 | +2.59(+3.85%) |
Apr 11, 2023 | 65.28 | 67.75 | 65.10 | 67.18 | 200,861 | +6.41(+10.55%) |
Apr 10, 2023 | 60.03 | 60.81 | 60.01 | 60.77 | 42,986 | +1.17(+1.97%) |
Apr 06, 2023 | 59.90 | 60.01 | 58.93 | 59.60 | 29,862 | -0.67(-1.12%) |
Apr 05, 2023 | 60.75 | 61.30 | 58.77 | 60.27 | 58,739 | -0.41(-0.68%) |
Apr 04, 2023 | 61.50 | 62.30 | 60.07 | 60.69 | 52,284 | +0.13(+0.21%) |
Apr 03, 2023 | 59.67 | 60.62 | 59.47 | 60.56 | 48,011 | -0.29(-0.47%) |
Mar 31, 2023 | 62.97 | 63.16 | 60.16 | 60.85 | 73,217 | -1.52(-2.44%) |
Mar 30, 2023 | 62.49 | 62.95 | 59.74 | 62.37 | 96,374 | +2.99(+5.04%) |
Mar 29, 2023 | 58.42 | 60.15 | 57.34 | 59.38 | 74,389 | +1.38(+2.37%) |
Mar 28, 2023 | 56.66 | 58.80 | 56.66 | 58.00 | 87,145 | +2.53(+4.57%) |
Mar 27, 2023 | 54.86 | 55.66 | 54.21 | 55.47 | 49,347 | +1.80(+3.35%) |
Mar 24, 2023 | 51.95 | 54.24 | 51.33 | 53.67 | 96,292 | +1.62(+3.11%) |
Mar 23, 2023 | 56.23 | 56.75 | 51.02 | 52.05 | 271,910 | -3.54(-6.37%) |
Mar 22, 2023 | 55.71 | 58.11 | 54.92 | 55.59 | 113,626 | -0.75(-1.33%) |
Mar 21, 2023 | 56.81 | 56.87 | 55.91 | 56.34 | 96,343 | +0.21(+0.37%) |
Mar 20, 2023 | 57.08 | 57.36 | 55.71 | 56.13 | 100,197 | -0.79(-1.38%) |
Mar 17, 2023 | 57.38 | 57.56 | 55.98 | 56.92 | 107,373 | -2.03(-3.44%) |
Mar 16, 2023 | 57.15 | 59.11 | 56.20 | 58.95 | 101,507 | +2.27(+4.00%) |
Mar 15, 2023 | 55.54 | 57.08 | 54.18 | 56.68 | 324,630 | -1.46(-2.51%) |
Mar 14, 2023 | 59.62 | 60.09 | 57.60 | 58.14 | 105,532 | +0.21(+0.36%) |
Mar 13, 2023 | 57.89 | 60.10 | 57.24 | 57.93 | 97,177 | -1.93(-3.23%) |
Mar 10, 2023 | 60.61 | 62.48 | 59.22 | 59.86 | 79,623 | -3.05(-4.84%) |
Mar 09, 2023 | 65.23 | 65.88 | 62.68 | 62.91 | 55,436 | -2.31(-3.54%) |
Mar 08, 2023 | 63.71 | 66.22 | 63.71 | 65.21 | 122,304 | +4.00(+6.53%) |
Mar 07, 2023 | 62.22 | 62.31 | 60.35 | 61.21 | 57,532 | -1.83(-2.91%) |
Mar 06, 2023 | 60.22 | 63.31 | 59.82 | 63.05 | 108,909 | +2.07(+3.39%) |
Mar 03, 2023 | 60.53 | 61.53 | 60.49 | 60.98 | 107,021 | +0.76(+1.26%) |
Mar 02, 2023 | 61.21 | 62.17 | 60.11 | 60.23 | 75,097 | -1.99(-3.20%) |