Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.21 | 63.57 | 63.21 | 63.57 | 5,583 | -0.14(-0.22%) |
May 30, 2023 | 63.78 | 63.78 | 63.58 | 63.71 | 10,019 | +0.01(+0.01%) |
May 26, 2023 | 63.65 | 63.73 | 63.55 | 63.71 | 4,491 | +0.16(+0.25%) |
May 25, 2023 | 63.62 | 63.64 | 63.52 | 63.55 | 12,055 | -0.35(-0.55%) |
May 24, 2023 | 63.87 | 63.93 | 63.85 | 63.90 | 14,548 | -0.66(-1.02%) |
May 23, 2023 | 64.75 | 64.75 | 64.56 | 64.56 | 3,817 | -0.39(-0.60%) |
May 22, 2023 | 64.76 | 64.99 | 64.76 | 64.96 | 4,030 | -0.00(-0.01%) |
May 19, 2023 | 64.96 | 65.16 | 64.93 | 64.96 | 8,316 | +0.26(+0.40%) |
May 18, 2023 | 64.59 | 64.71 | 64.53 | 64.70 | 6,949 | -0.38(-0.59%) |
May 17, 2023 | 65.05 | 65.10 | 65.05 | 65.08 | 17,095 | +0.10(+0.16%) |
May 16, 2023 | 65.03 | 65.06 | 64.97 | 64.98 | 2,776 | -0.47(-0.72%) |
May 15, 2023 | 65.26 | 65.45 | 65.26 | 65.45 | 3,853 | +0.55(+0.84%) |
May 12, 2023 | 65.26 | 65.31 | 64.84 | 64.90 | 13,112 | -0.53(-0.82%) |
May 11, 2023 | 65.66 | 65.66 | 65.35 | 65.44 | 6,108 | -0.73(-1.11%) |
May 10, 2023 | 66.30 | 66.32 | 65.93 | 66.17 | 5,480 | +0.16(+0.24%) |
May 09, 2023 | 66.00 | 66.04 | 65.93 | 66.02 | 4,080 | -0.19(-0.29%) |
May 08, 2023 | 66.33 | 66.39 | 66.21 | 66.21 | 13,595 | +0.30(+0.46%) |
May 05, 2023 | 65.56 | 65.97 | 65.56 | 65.90 | 4,277 | +0.54(+0.83%) |
May 04, 2023 | 65.08 | 65.47 | 65.08 | 65.36 | 10,105 | +0.24(+0.37%) |
May 03, 2023 | 64.96 | 65.31 | 64.96 | 65.12 | 5,859 | +0.07(+0.11%) |
May 02, 2023 | 65.16 | 65.16 | 64.98 | 65.05 | 8,927 | +0.36(+0.56%) |
May 01, 2023 | 65.08 | 65.08 | 64.69 | 64.69 | 5,743 | +0.11(+0.17%) |
Apr 28, 2023 | 64.35 | 64.58 | 64.35 | 64.58 | 1,530 | -0.11(-0.18%) |
Apr 27, 2023 | 64.57 | 64.71 | 64.56 | 64.69 | 5,022 | +0.31(+0.48%) |
Apr 26, 2023 | 64.47 | 64.48 | 64.38 | 64.38 | 5,692 | -0.24(-0.38%) |
Apr 25, 2023 | 64.83 | 64.83 | 64.54 | 64.62 | 9,546 | -0.70(-1.07%) |
Apr 24, 2023 | 65.27 | 65.38 | 65.15 | 65.32 | 4,550 | +0.06(+0.10%) |
Apr 21, 2023 | 65.44 | 65.44 | 65.22 | 65.26 | 7,673 | -0.49(-0.75%) |
Apr 20, 2023 | 65.75 | 66.04 | 65.75 | 65.75 | 3,448 | +0.18(+0.28%) |
Apr 19, 2023 | 65.65 | 65.70 | 65.53 | 65.57 | 2,249 | -0.09(-0.13%) |
Apr 18, 2023 | 65.59 | 65.69 | 65.59 | 65.65 | 3,852 | +0.22(+0.34%) |
Apr 17, 2023 | 65.35 | 65.43 | 65.21 | 65.43 | 5,968 | -0.00(-0.00%) |
Apr 14, 2023 | 66.03 | 66.03 | 65.39 | 65.43 | 5,950 | -0.83(-1.25%) |
Apr 13, 2023 | 65.91 | 66.33 | 65.91 | 66.26 | 15,869 | +0.98(+1.49%) |
Apr 12, 2023 | 65.34 | 65.40 | 65.20 | 65.28 | 4,312 | +0.39(+0.60%) |
Apr 11, 2023 | 64.89 | 64.90 | 64.84 | 64.89 | 11,944 | +0.09(+0.13%) |
Apr 10, 2023 | 64.72 | 64.81 | 64.61 | 64.81 | 7,440 | -0.29(-0.44%) |
Apr 06, 2023 | 65.09 | 65.12 | 64.87 | 65.09 | 14,807 | -0.45(-0.68%) |
Apr 05, 2023 | 65.37 | 65.55 | 65.37 | 65.54 | 3,152 | -0.30(-0.46%) |
Apr 04, 2023 | 65.75 | 65.86 | 65.63 | 65.85 | 11,304 | -0.39(-0.59%) |
Apr 03, 2023 | 66.05 | 66.29 | 65.88 | 66.24 | 10,733 | +1.02(+1.56%) |
Mar 31, 2023 | 65.32 | 65.52 | 65.17 | 65.22 | 15,511 | -0.24(-0.36%) |
Mar 30, 2023 | 65.40 | 65.46 | 65.24 | 65.46 | 5,772 | +0.32(+0.49%) |
Mar 29, 2023 | 65.01 | 65.30 | 65.01 | 65.14 | 4,683 | -0.25(-0.39%) |
Mar 28, 2023 | 65.19 | 65.39 | 65.19 | 65.39 | 1,545 | +0.61(+0.94%) |
Mar 27, 2023 | 64.76 | 64.88 | 64.76 | 64.78 | 3,357 | -0.02(-0.03%) |
Mar 24, 2023 | 64.82 | 64.86 | 64.71 | 64.80 | 2,781 | -0.39(-0.60%) |
Mar 23, 2023 | 65.43 | 65.55 | 65.07 | 65.20 | 4,316 | -0.01(-0.02%) |
Mar 22, 2023 | 65.09 | 65.82 | 65.09 | 65.21 | 6,289 | +0.15(+0.23%) |
Mar 21, 2023 | 65.13 | 65.13 | 64.90 | 65.06 | 3,635 | -0.47(-0.72%) |
Mar 20, 2023 | 65.47 | 65.55 | 65.44 | 65.53 | 5,771 | +0.31(+0.47%) |
Mar 17, 2023 | 65.27 | 65.45 | 65.23 | 65.23 | 18,449 | +0.30(+0.46%) |
Mar 16, 2023 | 64.70 | 64.93 | 64.70 | 64.93 | 5,025 | +0.46(+0.72%) |
Mar 15, 2023 | 64.71 | 64.71 | 64.41 | 64.47 | 8,283 | -0.69(-1.06%) |
Mar 14, 2023 | 64.98 | 65.18 | 64.95 | 65.16 | 3,756 | +0.22(+0.34%) |
Mar 13, 2023 | 64.91 | 65.34 | 64.91 | 64.94 | 12,539 | +0.89(+1.39%) |
Mar 10, 2023 | 64.48 | 64.71 | 64.03 | 64.04 | 24,904 | -0.21(-0.32%) |
Mar 09, 2023 | 64.48 | 64.57 | 64.12 | 64.25 | 19,875 | -0.06(-0.09%) |
Mar 08, 2023 | 64.35 | 64.43 | 64.14 | 64.31 | 10,867 | +0.06(+0.10%) |
Mar 07, 2023 | 64.91 | 64.91 | 64.13 | 64.25 | 11,985 | -1.31(-1.99%) |
Mar 06, 2023 | 65.60 | 65.64 | 65.48 | 65.55 | 7,086 | -0.41(-0.62%) |
Mar 03, 2023 | 65.77 | 65.97 | 65.74 | 65.96 | 3,422 | +0.37(+0.57%) |
Mar 02, 2023 | 65.38 | 65.61 | 65.38 | 65.59 | 2,404 | -0.16(-0.25%) |