Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.84 | 64.02 | 63.54 | 63.88 | 1,828,868 | -0.29(-0.46%) |
May 30, 2023 | 64.29 | 64.45 | 63.97 | 64.17 | 332,496 | -0.12(-0.18%) |
May 26, 2023 | 63.93 | 64.42 | 63.93 | 64.29 | 481,021 | +0.49(+0.77%) |
May 25, 2023 | 64.07 | 64.07 | 63.45 | 63.80 | 306,569 | -0.31(-0.49%) |
May 24, 2023 | 64.48 | 64.48 | 64.02 | 64.11 | 251,067 | -0.61(-0.94%) |
May 23, 2023 | 65.01 | 65.38 | 64.70 | 64.72 | 516,638 | -0.49(-0.75%) |
May 22, 2023 | 65.15 | 65.44 | 64.95 | 65.21 | 316,129 | +0.09(+0.14%) |
May 19, 2023 | 65.37 | 65.55 | 64.94 | 65.12 | 250,758 | -0.11(-0.16%) |
May 18, 2023 | 64.83 | 65.27 | 64.61 | 65.23 | 479,678 | +0.36(+0.56%) |
May 17, 2023 | 64.35 | 64.99 | 64.16 | 64.87 | 1,402,109 | +0.84(+1.31%) |
May 16, 2023 | 64.62 | 64.69 | 64.03 | 64.03 | 188,698 | -0.90(-1.39%) |
May 15, 2023 | 64.70 | 65.02 | 64.48 | 64.93 | 189,766 | +0.32(+0.50%) |
May 12, 2023 | 64.79 | 64.88 | 64.22 | 64.60 | 221,357 | -0.03(-0.05%) |
May 11, 2023 | 64.60 | 64.67 | 64.34 | 64.63 | 359,592 | -0.28(-0.44%) |
May 10, 2023 | 65.42 | 65.54 | 64.42 | 64.92 | 271,322 | -0.12(-0.18%) |
May 09, 2023 | 64.94 | 65.24 | 64.88 | 65.03 | 414,202 | -0.23(-0.34%) |
May 08, 2023 | 65.40 | 65.52 | 65.12 | 65.26 | 450,797 | -0.01(-0.02%) |
May 05, 2023 | 64.87 | 65.43 | 64.83 | 65.27 | 191,951 | +1.06(+1.65%) |
May 04, 2023 | 64.67 | 64.72 | 63.95 | 64.21 | 223,298 | -0.64(-0.98%) |
May 03, 2023 | 65.39 | 65.72 | 64.80 | 64.85 | 260,217 | -0.49(-0.75%) |
May 02, 2023 | 66.24 | 66.24 | 64.83 | 65.34 | 210,179 | -1.04(-1.56%) |
May 01, 2023 | 66.34 | 66.73 | 66.32 | 66.38 | 174,998 | -0.06(-0.09%) |
Apr 28, 2023 | 65.75 | 66.43 | 65.74 | 66.43 | 286,898 | +0.65(+0.98%) |
Apr 27, 2023 | 65.03 | 65.87 | 64.99 | 65.79 | 423,068 | +1.18(+1.83%) |
Apr 26, 2023 | 65.30 | 65.30 | 64.52 | 64.60 | 255,297 | -0.79(-1.21%) |
Apr 25, 2023 | 65.99 | 66.04 | 65.38 | 65.40 | 430,010 | -0.95(-1.43%) |
Apr 24, 2023 | 66.20 | 66.39 | 66.14 | 66.35 | 227,196 | +0.14(+0.21%) |
Apr 21, 2023 | 66.22 | 66.25 | 65.91 | 66.21 | 200,405 | +0.05(+0.07%) |
Apr 20, 2023 | 66.11 | 66.34 | 65.94 | 66.16 | 232,564 | -0.43(-0.65%) |
Apr 19, 2023 | 66.33 | 66.70 | 66.31 | 66.59 | 1,150,790 | -0.04(-0.06%) |
Apr 18, 2023 | 66.71 | 66.74 | 66.37 | 66.63 | 276,863 | +0.02(+0.03%) |
Apr 17, 2023 | 66.18 | 66.61 | 66.14 | 66.61 | 363,543 | +0.37(+0.56%) |
Apr 14, 2023 | 66.41 | 66.69 | 65.94 | 66.24 | 257,420 | -0.09(-0.13%) |
Apr 13, 2023 | 65.92 | 66.43 | 65.66 | 66.33 | 275,842 | +0.50(+0.76%) |
Apr 12, 2023 | 66.37 | 66.38 | 65.73 | 65.83 | 290,419 | -0.17(-0.25%) |
Apr 11, 2023 | 65.94 | 66.23 | 65.84 | 65.99 | 408,616 | +0.27(+0.42%) |
Apr 10, 2023 | 65.31 | 65.72 | 65.17 | 65.72 | 916,414 | +0.24(+0.37%) |
Apr 06, 2023 | 65.34 | 65.58 | 65.20 | 65.48 | 1,021,661 | +0.06(+0.09%) |
Apr 05, 2023 | 65.13 | 65.42 | 65.09 | 65.42 | 267,748 | +0.21(+0.32%) |
Apr 04, 2023 | 65.77 | 65.81 | 64.91 | 65.21 | 284,859 | -0.55(-0.83%) |
Apr 03, 2023 | 65.61 | 65.93 | 65.46 | 65.76 | 359,235 | +0.37(+0.57%) |
Mar 31, 2023 | 64.74 | 65.44 | 64.74 | 65.39 | 636,788 | +0.82(+1.27%) |
Mar 30, 2023 | 64.82 | 64.82 | 64.33 | 64.56 | 202,735 | +0.27(+0.43%) |
Mar 29, 2023 | 63.91 | 64.33 | 63.91 | 64.29 | 328,702 | +0.84(+1.33%) |
Mar 28, 2023 | 63.30 | 63.65 | 63.21 | 63.45 | 370,539 | +0.05(+0.08%) |
Mar 27, 2023 | 63.47 | 63.66 | 63.11 | 63.40 | 639,392 | +0.52(+0.82%) |
Mar 24, 2023 | 61.93 | 62.89 | 61.75 | 62.88 | 827,478 | +0.53(+0.85%) |
Mar 23, 2023 | 62.82 | 63.44 | 61.95 | 62.35 | 517,011 | -0.23(-0.37%) |
Mar 22, 2023 | 64.02 | 64.09 | 62.59 | 62.59 | 303,382 | -1.30(-2.03%) |
Mar 21, 2023 | 63.84 | 64.00 | 63.54 | 63.88 | 262,775 | +0.83(+1.31%) |
Mar 20, 2023 | 62.41 | 63.21 | 62.41 | 63.05 | 379,131 | +0.81(+1.30%) |
Mar 17, 2023 | 63.06 | 63.20 | 62.04 | 62.25 | 280,154 | -1.15(-1.81%) |
Mar 16, 2023 | 62.15 | 63.49 | 61.94 | 63.40 | 307,164 | +0.71(+1.13%) |
Mar 15, 2023 | 62.24 | 62.68 | 61.81 | 62.68 | 457,623 | -0.77(-1.21%) |
Mar 14, 2023 | 63.78 | 63.97 | 62.83 | 63.45 | 554,473 | +0.83(+1.32%) |
Mar 13, 2023 | 62.37 | 63.49 | 62.11 | 62.63 | 294,936 | -0.63(-1.00%) |
Mar 10, 2023 | 64.13 | 64.47 | 62.94 | 63.26 | 308,209 | -1.01(-1.58%) |
Mar 09, 2023 | 65.79 | 65.91 | 64.11 | 64.27 | 239,850 | -1.37(-2.09%) |
Mar 08, 2023 | 65.70 | 65.87 | 65.32 | 65.64 | 212,670 | -0.04(-0.06%) |
Mar 07, 2023 | 66.77 | 66.77 | 65.57 | 65.68 | 289,303 | -1.14(-1.71%) |
Mar 06, 2023 | 66.99 | 67.22 | 66.72 | 66.82 | 284,682 | -0.13(-0.19%) |
Mar 03, 2023 | 66.33 | 67.02 | 66.13 | 66.95 | 367,513 | +0.89(+1.34%) |
Mar 02, 2023 | 65.33 | 66.16 | 65.23 | 66.06 | 669,706 | +0.46(+0.70%) |