Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.87 | 64.72 | 62.87 | 64.59 | 4,342,660 | +1.72(+2.74%) |
May 30, 2023 | 62.83 | 64.01 | 62.65 | 62.86 | 1,522,710 | +0.09(+0.14%) |
May 26, 2023 | 62.75 | 63.31 | 61.85 | 62.78 | 1,719,308 | -0.03(-0.05%) |
May 25, 2023 | 63.54 | 63.57 | 62.29 | 62.81 | 1,538,270 | -0.88(-1.38%) |
May 24, 2023 | 64.09 | 64.46 | 63.43 | 63.69 | 1,078,478 | -0.76(-1.17%) |
May 23, 2023 | 64.56 | 65.37 | 64.35 | 64.44 | 1,052,831 | -0.30(-0.46%) |
May 22, 2023 | 65.54 | 65.71 | 64.46 | 64.74 | 1,433,926 | -0.54(-0.82%) |
May 19, 2023 | 66.27 | 66.58 | 65.16 | 65.27 | 1,869,934 | -0.58(-0.89%) |
May 18, 2023 | 66.29 | 66.41 | 65.25 | 65.86 | 1,571,558 | -0.85(-1.28%) |
May 17, 2023 | 67.54 | 67.55 | 66.55 | 66.71 | 1,680,689 | -0.54(-0.80%) |
May 16, 2023 | 69.09 | 69.10 | 67.20 | 67.24 | 1,288,613 | -1.86(-2.69%) |
May 15, 2023 | 70.79 | 71.01 | 68.84 | 69.10 | 1,313,068 | -1.38(-1.95%) |
May 12, 2023 | 70.53 | 71.09 | 69.83 | 70.48 | 1,577,003 | +0.45(+0.64%) |
May 11, 2023 | 71.06 | 71.16 | 69.82 | 70.03 | 2,102,461 | -0.94(-1.32%) |
May 10, 2023 | 70.81 | 71.17 | 70.27 | 70.97 | 1,002,244 | +0.54(+0.76%) |
May 09, 2023 | 69.99 | 70.51 | 69.76 | 70.43 | 1,161,079 | +0.23(+0.33%) |
May 08, 2023 | 70.13 | 70.75 | 69.79 | 70.20 | 818,938 | -0.16(-0.23%) |
May 05, 2023 | 68.77 | 70.53 | 67.97 | 70.36 | 1,641,081 | +1.02(+1.48%) |
May 04, 2023 | 69.17 | 70.10 | 67.83 | 69.34 | 2,472,628 | +0.78(+1.14%) |
May 03, 2023 | 71.18 | 71.18 | 68.33 | 68.55 | 2,748,403 | -1.54(-2.20%) |
May 02, 2023 | 70.74 | 70.90 | 69.54 | 70.09 | 2,315,107 | -0.64(-0.91%) |
May 01, 2023 | 70.53 | 71.66 | 70.32 | 70.74 | 1,415,027 | +0.33(+0.48%) |
Apr 28, 2023 | 70.11 | 70.66 | 70.03 | 70.40 | 1,766,714 | +0.03(+0.04%) |
Apr 27, 2023 | 70.08 | 70.51 | 69.35 | 70.37 | 1,235,889 | +0.55(+0.78%) |
Apr 26, 2023 | 70.14 | 70.73 | 69.33 | 69.83 | 1,683,841 | -0.74(-1.04%) |
Apr 25, 2023 | 70.31 | 70.88 | 70.20 | 70.56 | 921,018 | +0.10(+0.14%) |
Apr 24, 2023 | 69.88 | 70.48 | 69.60 | 70.47 | 925,939 | +0.71(+1.01%) |
Apr 21, 2023 | 70.31 | 70.41 | 69.59 | 69.76 | 964,816 | -0.07(-0.10%) |
Apr 20, 2023 | 69.65 | 70.16 | 69.29 | 69.83 | 1,157,396 | +0.25(+0.36%) |
Apr 19, 2023 | 68.95 | 70.01 | 68.95 | 69.58 | 1,338,302 | +0.60(+0.87%) |
Apr 18, 2023 | 68.97 | 69.67 | 68.82 | 68.98 | 1,459,255 | +0.03(+0.04%) |
Apr 17, 2023 | 68.65 | 69.04 | 68.34 | 68.95 | 1,462,507 | +0.45(+0.66%) |
Apr 14, 2023 | 69.18 | 69.21 | 68.33 | 68.50 | 1,343,782 | -1.28(-1.84%) |
Apr 13, 2023 | 69.35 | 70.07 | 68.52 | 69.78 | 1,810,413 | -0.11(-0.16%) |
Apr 12, 2023 | 69.97 | 70.13 | 69.47 | 69.89 | 1,621,099 | +0.25(+0.36%) |
Apr 11, 2023 | 69.65 | 70.13 | 69.52 | 69.65 | 1,261,076 | -0.03(-0.04%) |
Apr 10, 2023 | 69.05 | 69.75 | 68.82 | 69.67 | 1,180,729 | +0.27(+0.39%) |
Apr 06, 2023 | 69.35 | 69.59 | 68.64 | 69.41 | 1,411,134 | +0.29(+0.42%) |
Apr 05, 2023 | 67.52 | 69.30 | 67.25 | 69.12 | 2,008,509 | +1.88(+2.80%) |
Apr 04, 2023 | 67.28 | 67.62 | 66.76 | 67.23 | 1,596,934 | -0.24(-0.35%) |
Apr 03, 2023 | 67.08 | 68.11 | 66.64 | 67.47 | 2,580,517 | -0.05(-0.07%) |
Mar 31, 2023 | 67.12 | 67.59 | 66.70 | 67.52 | 2,025,192 | +0.56(+0.84%) |
Mar 30, 2023 | 66.26 | 67.00 | 66.26 | 66.96 | 2,494,528 | +0.90(+1.36%) |
Mar 29, 2023 | 65.48 | 66.24 | 65.44 | 66.06 | 1,978,684 | +1.04(+1.60%) |
Mar 28, 2023 | 64.69 | 65.71 | 64.61 | 65.02 | 1,585,003 | +0.16(+0.25%) |
Mar 27, 2023 | 65.11 | 65.36 | 64.65 | 64.86 | 2,088,782 | +0.14(+0.22%) |
Mar 24, 2023 | 62.56 | 64.75 | 62.28 | 64.72 | 2,156,986 | +2.21(+3.54%) |
Mar 23, 2023 | 62.62 | 63.97 | 61.86 | 62.50 | 2,760,598 | -0.26(-0.41%) |
Mar 22, 2023 | 64.07 | 64.58 | 62.74 | 62.76 | 1,978,748 | -1.42(-2.21%) |
Mar 21, 2023 | 65.49 | 65.73 | 63.62 | 64.18 | 2,564,432 | -1.13(-1.72%) |
Mar 20, 2023 | 64.55 | 65.61 | 64.46 | 65.30 | 2,328,870 | +1.17(+1.83%) |
Mar 17, 2023 | 65.26 | 65.31 | 63.78 | 64.13 | 5,259,820 | -1.15(-1.77%) |
Mar 16, 2023 | 63.91 | 65.36 | 63.54 | 65.28 | 2,327,831 | +0.81(+1.26%) |
Mar 15, 2023 | 64.11 | 65.22 | 63.62 | 64.47 | 2,235,317 | -0.17(-0.26%) |
Mar 14, 2023 | 64.42 | 65.36 | 63.79 | 64.64 | 1,597,770 | +0.86(+1.35%) |
Mar 13, 2023 | 62.34 | 64.94 | 62.21 | 63.78 | 1,669,547 | +1.10(+1.75%) |
Mar 10, 2023 | 63.59 | 63.74 | 62.25 | 62.68 | 1,961,762 | -0.73(-1.15%) |
Mar 09, 2023 | 64.87 | 65.09 | 63.24 | 63.41 | 1,795,962 | -1.22(-1.89%) |
Mar 08, 2023 | 63.74 | 64.75 | 63.55 | 64.63 | 1,663,743 | +0.85(+1.34%) |
Mar 07, 2023 | 64.91 | 65.03 | 63.46 | 63.78 | 2,026,025 | -0.97(-1.51%) |
Mar 06, 2023 | 63.75 | 64.83 | 63.72 | 64.75 | 2,504,359 | +1.06(+1.66%) |
Mar 03, 2023 | 62.15 | 63.73 | 61.86 | 63.69 | 1,909,742 | +1.65(+2.65%) |
Mar 02, 2023 | 60.95 | 62.18 | 60.51 | 62.05 | 2,603,452 | +0.92(+1.50%) |