Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.97 | 63.33 | 61.83 | 62.83 | 364,513 | -0.42(-0.67%) |
May 30, 2023 | 63.69 | 64.28 | 62.94 | 63.26 | 194,255 | -0.05(-0.08%) |
May 26, 2023 | 63.85 | 63.85 | 62.87 | 63.31 | 172,178 | -0.75(-1.17%) |
May 25, 2023 | 63.89 | 65.12 | 63.55 | 64.05 | 235,373 | +0.58(+0.91%) |
May 24, 2023 | 63.27 | 64.04 | 63.17 | 63.47 | 242,314 | +0.14(+0.22%) |
May 23, 2023 | 64.44 | 64.86 | 63.28 | 63.34 | 218,448 | -1.70(-2.62%) |
May 22, 2023 | 65.87 | 66.54 | 64.91 | 65.04 | 147,069 | -0.92(-1.40%) |
May 19, 2023 | 67.95 | 67.95 | 65.30 | 65.96 | 292,939 | -1.73(-2.56%) |
May 18, 2023 | 67.06 | 68.70 | 67.06 | 67.69 | 229,824 | +0.43(+0.64%) |
May 17, 2023 | 66.44 | 67.39 | 65.85 | 67.26 | 172,253 | +1.26(+1.91%) |
May 16, 2023 | 64.91 | 66.15 | 64.21 | 66.00 | 147,064 | +0.23(+0.34%) |
May 15, 2023 | 65.96 | 66.59 | 65.32 | 65.78 | 138,981 | +0.01(+0.02%) |
May 12, 2023 | 66.38 | 67.01 | 65.00 | 65.77 | 206,795 | -0.51(-0.77%) |
May 11, 2023 | 65.60 | 66.70 | 65.43 | 66.28 | 182,641 | +0.36(+0.55%) |
May 10, 2023 | 66.51 | 66.64 | 64.87 | 65.91 | 172,279 | +0.25(+0.37%) |
May 09, 2023 | 65.19 | 66.44 | 64.92 | 65.67 | 178,399 | +0.46(+0.71%) |
May 08, 2023 | 64.14 | 65.21 | 63.79 | 65.20 | 169,537 | +1.01(+1.58%) |
May 05, 2023 | 63.91 | 64.41 | 63.32 | 64.19 | 141,734 | +0.85(+1.34%) |
May 04, 2023 | 64.27 | 64.39 | 62.69 | 63.35 | 228,566 | -1.37(-2.11%) |
May 03, 2023 | 64.15 | 65.89 | 64.15 | 64.71 | 277,133 | +0.07(+0.11%) |
May 02, 2023 | 64.72 | 65.13 | 62.91 | 64.64 | 248,541 | -0.18(-0.27%) |
May 01, 2023 | 65.99 | 66.71 | 64.60 | 64.82 | 352,030 | -1.44(-2.17%) |
Apr 28, 2023 | 65.21 | 66.70 | 65.21 | 66.26 | 303,158 | +0.99(+1.52%) |
Apr 27, 2023 | 65.61 | 65.61 | 63.74 | 65.26 | 303,472 | +1.96(+3.09%) |
Apr 26, 2023 | 64.34 | 66.01 | 62.96 | 63.31 | 297,236 | -1.84(-2.82%) |
Apr 25, 2023 | 65.10 | 66.04 | 65.10 | 65.15 | 318,092 | -0.37(-0.57%) |
Apr 24, 2023 | 64.35 | 65.74 | 64.05 | 65.52 | 353,793 | +0.91(+1.40%) |
Apr 21, 2023 | 64.99 | 65.39 | 64.42 | 64.61 | 254,600 | -0.21(-0.32%) |
Apr 20, 2023 | 65.06 | 66.65 | 64.40 | 64.82 | 330,450 | +0.50(+0.78%) |
Apr 19, 2023 | 63.44 | 64.41 | 62.99 | 64.32 | 201,993 | +0.44(+0.69%) |
Apr 18, 2023 | 62.45 | 63.96 | 62.24 | 63.88 | 181,955 | +1.83(+2.95%) |
Apr 17, 2023 | 60.98 | 62.08 | 60.97 | 62.05 | 162,173 | +0.91(+1.48%) |
Apr 14, 2023 | 60.22 | 61.17 | 60.16 | 61.14 | 213,176 | +0.54(+0.89%) |
Apr 13, 2023 | 60.89 | 61.18 | 59.98 | 60.60 | 247,405 | -0.22(-0.36%) |
Apr 12, 2023 | 61.71 | 61.78 | 60.45 | 60.82 | 247,908 | -0.20(-0.32%) |
Apr 11, 2023 | 60.05 | 61.78 | 60.05 | 61.01 | 367,319 | +1.50(+2.51%) |
Apr 10, 2023 | 59.03 | 60.24 | 58.97 | 59.52 | 379,058 | +0.49(+0.83%) |
Apr 06, 2023 | 60.38 | 60.38 | 58.59 | 59.03 | 143,985 | -1.29(-2.14%) |
Apr 05, 2023 | 60.05 | 60.58 | 59.55 | 60.31 | 150,011 | -0.04(-0.07%) |
Apr 04, 2023 | 62.44 | 62.44 | 60.05 | 60.35 | 213,694 | -2.17(-3.48%) |
Apr 03, 2023 | 62.53 | 63.24 | 61.27 | 62.53 | 392,504 | -0.36(-0.58%) |
Mar 31, 2023 | 60.38 | 62.94 | 60.38 | 62.89 | 532,539 | +2.60(+4.31%) |
Mar 30, 2023 | 61.12 | 61.50 | 60.30 | 60.30 | 321,778 | -0.48(-0.79%) |
Mar 29, 2023 | 61.38 | 61.64 | 60.31 | 60.78 | 250,918 | -0.17(-0.27%) |
Mar 28, 2023 | 60.13 | 60.97 | 60.12 | 60.94 | 206,611 | +0.91(+1.51%) |
Mar 27, 2023 | 60.75 | 60.91 | 59.86 | 60.04 | 195,368 | -0.23(-0.38%) |
Mar 24, 2023 | 59.29 | 60.51 | 58.20 | 60.27 | 200,868 | +0.62(+1.04%) |
Mar 23, 2023 | 59.33 | 61.09 | 58.88 | 59.65 | 311,821 | +1.07(+1.83%) |
Mar 22, 2023 | 58.69 | 60.20 | 58.50 | 58.57 | 229,031 | -0.26(-0.43%) |
Mar 21, 2023 | 58.46 | 59.70 | 58.40 | 58.83 | 184,714 | +1.15(+2.00%) |
Mar 20, 2023 | 58.23 | 58.89 | 57.64 | 57.68 | 268,027 | -0.30(-0.53%) |
Mar 17, 2023 | 57.95 | 58.96 | 57.74 | 57.98 | 989,464 | -0.16(-0.27%) |
Mar 16, 2023 | 56.97 | 58.86 | 55.91 | 58.14 | 233,847 | +1.34(+2.36%) |
Mar 15, 2023 | 56.33 | 57.66 | 55.32 | 56.80 | 308,703 | -0.25(-0.43%) |
Mar 14, 2023 | 57.53 | 57.76 | 56.27 | 57.05 | 330,750 | +0.83(+1.47%) |
Mar 13, 2023 | 55.95 | 58.46 | 55.95 | 56.22 | 484,285 | -0.80(-1.40%) |
Mar 10, 2023 | 58.35 | 58.77 | 55.74 | 57.02 | 371,745 | -1.26(-2.16%) |
Mar 09, 2023 | 59.16 | 59.69 | 58.27 | 58.28 | 219,263 | -0.80(-1.35%) |
Mar 08, 2023 | 58.41 | 59.09 | 57.71 | 59.08 | 220,052 | +1.16(+2.00%) |
Mar 07, 2023 | 58.03 | 58.29 | 57.42 | 57.91 | 210,120 | +0.14(+0.24%) |
Mar 06, 2023 | 59.08 | 59.11 | 57.59 | 57.78 | 174,782 | -1.49(-2.51%) |
Mar 03, 2023 | 58.84 | 59.71 | 58.21 | 59.26 | 221,650 | +1.24(+2.14%) |
Mar 02, 2023 | 57.57 | 58.08 | 57.00 | 58.02 | 433,095 | -0.32(-0.56%) |