Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.27 | 62.71 | 61.75 | 61.86 | 523,087 | -0.64(-1.03%) |
May 30, 2023 | 63.27 | 63.27 | 62.02 | 62.51 | 722,860 | -0.47(-0.74%) |
May 26, 2023 | 62.62 | 63.22 | 62.16 | 62.97 | 498,385 | +0.37(+0.59%) |
May 25, 2023 | 63.06 | 63.25 | 61.69 | 62.61 | 479,719 | -0.51(-0.80%) |
May 24, 2023 | 64.80 | 64.80 | 62.72 | 63.11 | 618,811 | -1.58(-2.44%) |
May 23, 2023 | 64.59 | 65.37 | 64.23 | 64.69 | 428,557 | -0.33(-0.50%) |
May 22, 2023 | 64.78 | 65.55 | 64.45 | 65.01 | 369,125 | +0.12(+0.18%) |
May 19, 2023 | 66.13 | 66.55 | 64.75 | 64.90 | 501,133 | -0.74(-1.13%) |
May 18, 2023 | 63.79 | 65.71 | 62.77 | 65.64 | 1,091,220 | +1.93(+3.03%) |
May 17, 2023 | 64.09 | 64.37 | 63.44 | 63.71 | 2,690,371 | +0.12(+0.19%) |
May 16, 2023 | 64.63 | 64.71 | 62.93 | 63.59 | 702,916 | -1.58(-2.42%) |
May 15, 2023 | 64.79 | 65.90 | 64.79 | 65.16 | 840,994 | +0.31(+0.47%) |
May 12, 2023 | 65.28 | 65.75 | 64.34 | 64.86 | 287,763 | -0.22(-0.34%) |
May 11, 2023 | 65.80 | 65.80 | 64.81 | 65.07 | 208,753 | -1.12(-1.69%) |
May 10, 2023 | 67.04 | 67.06 | 65.70 | 66.19 | 214,046 | -0.21(-0.31%) |
May 09, 2023 | 66.14 | 66.83 | 65.67 | 66.40 | 290,868 | +0.15(+0.22%) |
May 08, 2023 | 67.28 | 67.51 | 65.83 | 66.25 | 455,633 | -0.57(-0.86%) |
May 05, 2023 | 66.83 | 67.22 | 66.34 | 66.83 | 497,717 | +0.95(+1.44%) |
May 04, 2023 | 65.94 | 66.45 | 64.87 | 65.88 | 419,458 | -0.27(-0.40%) |
May 03, 2023 | 66.87 | 68.05 | 66.06 | 66.14 | 354,846 | -0.36(-0.55%) |
May 02, 2023 | 66.54 | 67.36 | 66.21 | 66.51 | 293,402 | -0.44(-0.66%) |
May 01, 2023 | 67.51 | 68.18 | 66.61 | 66.95 | 349,703 | -0.82(-1.21%) |
Apr 28, 2023 | 67.47 | 68.31 | 67.29 | 67.77 | 340,238 | +0.57(+0.85%) |
Apr 27, 2023 | 65.76 | 67.46 | 65.76 | 67.20 | 388,435 | +1.83(+2.79%) |
Apr 26, 2023 | 66.88 | 68.23 | 65.22 | 65.37 | 498,146 | -1.91(-2.85%) |
Apr 25, 2023 | 72.35 | 73.18 | 67.24 | 67.29 | 595,306 | -4.71(-6.54%) |
Apr 24, 2023 | 71.19 | 72.07 | 70.95 | 71.99 | 367,466 | +0.92(+1.29%) |
Apr 21, 2023 | 71.83 | 71.83 | 70.79 | 71.08 | 274,641 | -0.39(-0.55%) |
Apr 20, 2023 | 70.93 | 71.85 | 70.67 | 71.47 | 452,203 | +0.40(+0.57%) |
Apr 19, 2023 | 69.77 | 71.29 | 69.69 | 71.07 | 352,201 | +1.05(+1.49%) |
Apr 18, 2023 | 69.97 | 70.56 | 69.29 | 70.02 | 274,161 | +0.33(+0.47%) |
Apr 17, 2023 | 69.20 | 69.82 | 69.15 | 69.69 | 239,904 | +0.73(+1.06%) |
Apr 14, 2023 | 69.20 | 69.66 | 68.61 | 68.96 | 226,550 | -0.28(-0.40%) |
Apr 13, 2023 | 69.27 | 69.48 | 67.92 | 69.24 | 374,750 | +0.01(+0.01%) |
Apr 12, 2023 | 69.77 | 70.13 | 68.89 | 69.23 | 320,069 | +0.16(+0.23%) |
Apr 11, 2023 | 67.92 | 69.77 | 67.88 | 69.07 | 448,341 | +1.65(+2.44%) |
Apr 10, 2023 | 67.01 | 68.11 | 66.98 | 67.42 | 362,460 | +0.11(+0.16%) |
Apr 06, 2023 | 67.41 | 67.42 | 66.04 | 67.32 | 581,168 | +0.00(+0.00%) |
Apr 05, 2023 | 67.15 | 67.70 | 66.41 | 67.32 | 533,175 | -0.18(-0.26%) |
Apr 04, 2023 | 70.67 | 70.72 | 66.63 | 67.49 | 390,301 | -3.27(-4.62%) |
Apr 03, 2023 | 70.37 | 71.09 | 70.04 | 70.76 | 613,740 | +0.44(+0.63%) |
Mar 31, 2023 | 69.17 | 70.59 | 69.14 | 70.32 | 265,409 | +1.76(+2.56%) |
Mar 30, 2023 | 68.91 | 69.46 | 68.44 | 68.56 | 334,578 | +0.07(+0.10%) |
Mar 29, 2023 | 67.91 | 68.55 | 67.49 | 68.49 | 305,497 | +1.12(+1.66%) |
Mar 28, 2023 | 67.55 | 68.74 | 67.05 | 67.38 | 362,742 | -0.29(-0.42%) |
Mar 27, 2023 | 67.62 | 67.98 | 66.98 | 67.66 | 587,555 | +0.67(+1.00%) |
Mar 24, 2023 | 66.70 | 67.31 | 65.20 | 66.99 | 655,201 | -0.27(-0.40%) |
Mar 23, 2023 | 67.40 | 68.66 | 66.71 | 67.26 | 491,698 | -0.01(-0.01%) |
Mar 22, 2023 | 68.65 | 69.05 | 67.26 | 67.27 | 497,026 | -1.22(-1.79%) |
Mar 21, 2023 | 68.02 | 69.19 | 67.82 | 68.49 | 602,852 | -0.06(-0.09%) |
Mar 20, 2023 | 67.81 | 69.49 | 67.75 | 68.55 | 612,356 | +1.41(+2.10%) |
Mar 17, 2023 | 68.59 | 68.62 | 67.11 | 67.14 | 304,166 | -1.67(-2.42%) |
Mar 16, 2023 | 67.66 | 69.32 | 67.14 | 68.81 | 312,708 | +0.68(+1.00%) |
Mar 15, 2023 | 67.23 | 68.39 | 66.64 | 68.13 | 349,415 | -0.44(-0.65%) |
Mar 14, 2023 | 69.54 | 69.87 | 67.70 | 68.57 | 401,591 | +0.32(+0.46%) |
Mar 13, 2023 | 68.44 | 69.30 | 67.58 | 68.25 | 373,138 | -1.07(-1.54%) |
Mar 10, 2023 | 72.27 | 72.27 | 68.52 | 69.32 | 480,367 | -2.73(-3.79%) |
Mar 09, 2023 | 73.87 | 74.10 | 71.57 | 72.05 | 334,356 | -1.94(-2.63%) |
Mar 08, 2023 | 74.04 | 74.49 | 73.31 | 74.00 | 224,117 | -0.04(-0.05%) |
Mar 07, 2023 | 74.29 | 74.98 | 73.55 | 74.04 | 334,253 | -0.52(-0.70%) |
Mar 06, 2023 | 77.12 | 77.12 | 74.44 | 74.56 | 292,408 | -2.30(-2.99%) |
Mar 03, 2023 | 76.52 | 77.29 | 75.90 | 76.86 | 231,303 | +0.88(+1.16%) |
Mar 02, 2023 | 76.23 | 76.23 | 74.98 | 75.98 | 546,286 | -0.70(-0.91%) |