Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.47 | 65.75 | 65.47 | 65.73 | 2,444 | -0.14(-0.21%) |
May 30, 2023 | 66.33 | 66.33 | 65.54 | 65.87 | 13,812 | -0.24(-0.36%) |
May 26, 2023 | 65.02 | 66.12 | 64.96 | 66.11 | 8,073 | +1.09(+1.68%) |
May 25, 2023 | 65.59 | 65.59 | 64.97 | 65.01 | 6,566 | -0.14(-0.21%) |
May 24, 2023 | 65.34 | 65.34 | 64.96 | 65.15 | 4,934 | -0.62(-0.94%) |
May 23, 2023 | 66.31 | 66.49 | 65.76 | 65.76 | 4,841 | -0.91(-1.37%) |
May 22, 2023 | 66.27 | 67.09 | 66.27 | 66.68 | 13,807 | +0.62(+0.94%) |
May 19, 2023 | 66.43 | 66.43 | 65.96 | 66.06 | 3,236 | -0.21(-0.31%) |
May 18, 2023 | 65.59 | 66.26 | 65.59 | 66.26 | 4,839 | +0.52(+0.80%) |
May 17, 2023 | 65.32 | 65.94 | 65.29 | 65.74 | 3,513 | +0.63(+0.97%) |
May 16, 2023 | 64.86 | 65.37 | 64.86 | 65.11 | 106,382 | -0.06(-0.09%) |
May 15, 2023 | 64.99 | 65.27 | 64.85 | 65.17 | 11,904 | +0.59(+0.92%) |
May 12, 2023 | 64.76 | 64.76 | 64.31 | 64.57 | 31,927 | -0.22(-0.34%) |
May 11, 2023 | 64.26 | 64.92 | 64.26 | 64.79 | 38,029 | +0.70(+1.09%) |
May 10, 2023 | 63.90 | 64.21 | 63.39 | 64.09 | 3,835 | +0.59(+0.93%) |
May 09, 2023 | 63.61 | 63.96 | 63.50 | 63.50 | 11,023 | -0.42(-0.66%) |
May 08, 2023 | 63.37 | 64.00 | 63.37 | 63.92 | 5,590 | +0.32(+0.51%) |
May 05, 2023 | 63.12 | 63.69 | 62.91 | 63.60 | 7,478 | +0.65(+1.04%) |
May 04, 2023 | 63.31 | 63.37 | 62.90 | 62.95 | 3,478 | -0.62(-0.97%) |
May 03, 2023 | 63.69 | 63.83 | 63.50 | 63.56 | 3,146 | -0.00(-0.01%) |
May 02, 2023 | 64.38 | 64.38 | 63.06 | 63.57 | 78,413 | -1.02(-1.57%) |
May 01, 2023 | 64.59 | 64.72 | 64.54 | 64.58 | 9,500 | -0.03(-0.05%) |
Apr 28, 2023 | 64.18 | 64.62 | 64.03 | 64.62 | 6,634 | +0.18(+0.28%) |
Apr 27, 2023 | 63.25 | 64.56 | 63.25 | 64.44 | 8,504 | +2.48(+4.00%) |
Apr 26, 2023 | 62.37 | 62.65 | 61.85 | 61.96 | 9,296 | +0.16(+0.25%) |
Apr 25, 2023 | 62.43 | 62.43 | 61.80 | 61.80 | 3,939 | -0.89(-1.42%) |
Apr 24, 2023 | 62.75 | 62.77 | 62.59 | 62.69 | 1,825 | -0.10(-0.15%) |
Apr 21, 2023 | 62.64 | 62.88 | 62.64 | 62.79 | 19,991 | +0.03(+0.05%) |
Apr 20, 2023 | 62.84 | 63.30 | 62.66 | 62.76 | 7,304 | -0.55(-0.88%) |
Apr 19, 2023 | 63.16 | 63.52 | 63.05 | 63.31 | 84,639 | -0.61(-0.96%) |
Apr 18, 2023 | 64.43 | 64.43 | 63.92 | 63.92 | 112,027 | -0.30(-0.47%) |
Apr 17, 2023 | 64.02 | 64.23 | 63.88 | 64.23 | 12,969 | -0.27(-0.42%) |
Apr 14, 2023 | 64.25 | 64.57 | 63.97 | 64.50 | 123,930 | -0.08(-0.12%) |
Apr 13, 2023 | 63.86 | 64.60 | 63.86 | 64.57 | 103,052 | +1.39(+2.20%) |
Apr 12, 2023 | 64.10 | 64.15 | 63.18 | 63.18 | 20,346 | -0.61(-0.96%) |
Apr 11, 2023 | 64.14 | 64.23 | 63.79 | 63.80 | 22,375 | -0.31(-0.48%) |
Apr 10, 2023 | 63.87 | 64.23 | 63.64 | 64.10 | 46,857 | -0.36(-0.55%) |
Apr 06, 2023 | 63.63 | 64.55 | 63.59 | 64.46 | 6,592 | +0.84(+1.32%) |
Apr 05, 2023 | 63.91 | 63.95 | 63.31 | 63.62 | 11,670 | -0.26(-0.40%) |
Apr 04, 2023 | 63.61 | 63.88 | 63.58 | 63.87 | 65,124 | +0.35(+0.54%) |
Apr 03, 2023 | 62.93 | 63.59 | 62.93 | 63.53 | 49,724 | +0.30(+0.47%) |
Mar 31, 2023 | 62.54 | 63.31 | 62.54 | 63.23 | 9,803 | +0.70(+1.13%) |
Mar 30, 2023 | 62.32 | 62.54 | 62.24 | 62.53 | 3,310 | +0.31(+0.49%) |
Mar 29, 2023 | 62.18 | 62.31 | 61.97 | 62.22 | 58,344 | +0.59(+0.96%) |
Mar 28, 2023 | 61.75 | 61.75 | 61.46 | 61.63 | 10,748 | +0.03(+0.04%) |
Mar 27, 2023 | 61.93 | 62.09 | 61.43 | 61.60 | 15,137 | -0.52(-0.84%) |
Mar 24, 2023 | 61.76 | 62.13 | 61.66 | 62.13 | 6,509 | +0.16(+0.25%) |
Mar 23, 2023 | 61.72 | 62.47 | 61.72 | 61.97 | 6,723 | +1.13(+1.85%) |
Mar 22, 2023 | 61.45 | 62.05 | 60.79 | 60.84 | 62,139 | -0.63(-1.03%) |
Mar 21, 2023 | 60.88 | 61.55 | 60.72 | 61.48 | 7,376 | +1.12(+1.85%) |
Mar 20, 2023 | 59.82 | 60.49 | 59.82 | 60.36 | 16,381 | +0.52(+0.87%) |
Mar 17, 2023 | 60.12 | 60.32 | 59.65 | 59.84 | 8,810 | -0.43(-0.72%) |
Mar 16, 2023 | 58.95 | 60.46 | 58.95 | 60.27 | 94,991 | +1.21(+2.06%) |
Mar 15, 2023 | 58.08 | 59.06 | 57.81 | 59.06 | 35,501 | +0.22(+0.37%) |
Mar 14, 2023 | 58.48 | 58.89 | 58.30 | 58.84 | 44,303 | +1.09(+1.88%) |
Mar 13, 2023 | 57.27 | 58.26 | 56.98 | 57.75 | 33,654 | +0.15(+0.26%) |
Mar 10, 2023 | 58.04 | 58.33 | 57.47 | 57.61 | 6,196 | -0.53(-0.92%) |
Mar 09, 2023 | 59.30 | 59.50 | 58.02 | 58.14 | 166,808 | -1.28(-2.16%) |
Mar 08, 2023 | 59.27 | 59.70 | 59.22 | 59.42 | 13,609 | +0.10(+0.17%) |
Mar 07, 2023 | 60.20 | 60.20 | 59.25 | 59.32 | 15,179 | -0.93(-1.54%) |
Mar 06, 2023 | 60.33 | 60.74 | 60.15 | 60.25 | 9,925 | +0.01(+0.02%) |
Mar 03, 2023 | 59.56 | 60.24 | 59.39 | 60.24 | 8,442 | +1.19(+2.02%) |
Mar 02, 2023 | 58.56 | 59.27 | 58.55 | 59.05 | 160,535 | +0.33(+0.56%) |