Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.68 | 66.73 | 64.44 | 64.84 | 7,931,612 | -2.12(-3.17%) |
May 30, 2023 | 67.59 | 68.07 | 66.85 | 66.96 | 2,495,234 | -0.58(-0.86%) |
May 26, 2023 | 65.62 | 68.03 | 65.34 | 67.54 | 3,749,804 | +2.69(+4.15%) |
May 25, 2023 | 63.81 | 65.25 | 63.57 | 64.85 | 3,054,830 | +1.38(+2.18%) |
May 24, 2023 | 64.17 | 64.21 | 63.13 | 63.47 | 2,271,829 | -1.22(-1.89%) |
May 23, 2023 | 65.83 | 66.05 | 64.62 | 64.69 | 1,918,257 | -1.38(-2.09%) |
May 22, 2023 | 65.46 | 66.29 | 65.37 | 66.08 | 2,161,654 | +0.72(+1.10%) |
May 19, 2023 | 66.04 | 66.15 | 64.93 | 65.36 | 1,756,001 | -0.19(-0.29%) |
May 18, 2023 | 64.95 | 65.74 | 64.69 | 65.55 | 2,128,079 | +0.78(+1.20%) |
May 17, 2023 | 64.58 | 65.14 | 64.24 | 64.77 | 1,484,069 | +0.60(+0.93%) |
May 16, 2023 | 64.86 | 64.93 | 63.97 | 64.18 | 1,322,654 | -1.15(-1.77%) |
May 15, 2023 | 64.18 | 65.36 | 64.01 | 65.33 | 2,380,816 | +1.15(+1.80%) |
May 12, 2023 | 64.23 | 64.52 | 63.50 | 64.18 | 2,077,991 | +0.37(+0.58%) |
May 11, 2023 | 63.82 | 64.19 | 63.40 | 63.81 | 1,987,301 | -0.41(-0.64%) |
May 10, 2023 | 64.59 | 64.81 | 63.56 | 64.21 | 2,216,600 | +0.02(+0.03%) |
May 09, 2023 | 64.16 | 64.83 | 63.99 | 64.19 | 1,846,716 | -0.27(-0.42%) |
May 08, 2023 | 64.79 | 64.93 | 64.25 | 64.46 | 1,878,994 | +0.08(+0.12%) |
May 05, 2023 | 64.19 | 64.78 | 64.19 | 64.38 | 2,440,359 | +0.97(+1.54%) |
May 04, 2023 | 63.62 | 64.12 | 63.20 | 63.41 | 2,493,414 | -0.26(-0.41%) |
May 03, 2023 | 63.96 | 65.07 | 63.43 | 63.67 | 2,425,400 | +0.14(+0.22%) |
May 02, 2023 | 63.51 | 63.72 | 62.75 | 63.53 | 2,196,198 | -0.02(-0.03%) |
May 01, 2023 | 62.69 | 63.80 | 62.64 | 63.55 | 2,721,481 | +0.79(+1.25%) |
Apr 28, 2023 | 63.04 | 63.68 | 62.57 | 62.76 | 2,927,772 | -0.51(-0.80%) |
Apr 27, 2023 | 63.42 | 63.53 | 62.44 | 63.27 | 2,576,962 | +0.54(+0.86%) |
Apr 26, 2023 | 64.26 | 66.01 | 62.37 | 62.73 | 5,584,867 | -2.25(-3.46%) |
Apr 25, 2023 | 66.28 | 66.45 | 64.88 | 64.98 | 1,786,159 | -1.54(-2.32%) |
Apr 24, 2023 | 66.18 | 66.64 | 65.82 | 66.52 | 1,849,214 | +0.08(+0.12%) |
Apr 21, 2023 | 66.09 | 66.56 | 65.63 | 66.44 | 2,217,695 | +0.48(+0.72%) |
Apr 20, 2023 | 65.75 | 66.22 | 65.55 | 65.97 | 2,363,806 | -0.22(-0.33%) |
Apr 19, 2023 | 66.51 | 66.83 | 65.68 | 66.18 | 1,367,977 | -0.65(-0.97%) |
Apr 18, 2023 | 67.31 | 67.60 | 66.68 | 66.83 | 1,477,342 | -0.15(-0.22%) |
Apr 17, 2023 | 67.08 | 67.08 | 66.62 | 66.98 | 1,912,995 | +0.16(+0.24%) |
Apr 14, 2023 | 66.84 | 67.88 | 66.55 | 66.82 | 1,607,904 | -0.06(-0.09%) |
Apr 13, 2023 | 66.45 | 67.00 | 65.50 | 66.88 | 2,944,901 | +0.40(+0.60%) |
Apr 12, 2023 | 66.69 | 67.19 | 66.25 | 66.48 | 4,130,379 | +1.77(+2.74%) |
Apr 11, 2023 | 64.98 | 65.25 | 64.54 | 64.71 | 1,733,915 | +0.07(+0.11%) |
Apr 10, 2023 | 63.64 | 64.69 | 63.49 | 64.64 | 1,179,188 | +0.62(+0.96%) |
Apr 06, 2023 | 64.14 | 64.43 | 63.66 | 64.03 | 1,625,753 | -0.35(-0.54%) |
Apr 05, 2023 | 64.77 | 64.86 | 64.05 | 64.37 | 2,405,599 | -0.81(-1.24%) |
Apr 04, 2023 | 67.43 | 67.50 | 64.67 | 65.18 | 2,113,597 | -2.27(-3.36%) |
Apr 03, 2023 | 67.76 | 68.04 | 67.06 | 67.45 | 1,613,421 | -0.37(-0.54%) |
Mar 31, 2023 | 67.27 | 67.90 | 67.18 | 67.82 | 2,231,257 | +0.83(+1.23%) |
Mar 30, 2023 | 67.35 | 67.51 | 66.78 | 66.99 | 1,686,680 | +0.07(+0.10%) |
Mar 29, 2023 | 66.58 | 66.97 | 66.17 | 66.92 | 1,449,813 | +0.99(+1.51%) |
Mar 28, 2023 | 65.63 | 66.15 | 65.33 | 65.93 | 1,568,034 | +0.32(+0.49%) |
Mar 27, 2023 | 66.16 | 66.51 | 65.11 | 65.61 | 2,306,066 | +0.69(+1.06%) |
Mar 24, 2023 | 63.67 | 64.94 | 63.27 | 64.92 | 2,654,351 | +0.73(+1.13%) |
Mar 23, 2023 | 64.68 | 65.72 | 63.63 | 64.19 | 2,199,490 | -0.55(-0.85%) |
Mar 22, 2023 | 65.43 | 66.58 | 64.73 | 64.74 | 1,792,278 | -0.86(-1.30%) |
Mar 21, 2023 | 65.98 | 66.31 | 65.03 | 65.60 | 1,853,474 | +0.51(+0.78%) |
Mar 20, 2023 | 64.04 | 65.22 | 63.92 | 65.09 | 2,209,892 | +1.49(+2.35%) |
Mar 17, 2023 | 64.75 | 65.04 | 63.04 | 63.60 | 3,796,115 | -1.58(-2.43%) |
Mar 16, 2023 | 63.70 | 65.58 | 63.35 | 65.18 | 3,261,894 | +1.13(+1.77%) |
Mar 15, 2023 | 64.58 | 64.86 | 62.68 | 64.05 | 2,580,512 | -1.83(-2.78%) |
Mar 14, 2023 | 64.79 | 66.25 | 64.69 | 65.88 | 2,606,611 | +2.25(+3.53%) |
Mar 13, 2023 | 63.38 | 64.24 | 62.91 | 63.63 | 1,791,383 | -0.46(-0.71%) |
Mar 10, 2023 | 65.88 | 65.88 | 63.70 | 64.09 | 1,714,790 | -1.72(-2.62%) |
Mar 09, 2023 | 67.12 | 67.38 | 65.73 | 65.81 | 1,937,582 | -0.99(-1.49%) |
Mar 08, 2023 | 66.79 | 67.17 | 66.33 | 66.80 | 1,092,217 | -0.02(-0.03%) |
Mar 07, 2023 | 67.59 | 67.86 | 66.80 | 66.82 | 1,347,359 | -0.72(-1.06%) |
Mar 06, 2023 | 67.75 | 68.32 | 67.45 | 67.54 | 1,352,323 | -0.26(-0.38%) |
Mar 03, 2023 | 65.91 | 67.91 | 65.88 | 67.80 | 2,314,025 | +0.46(+0.68%) |
Mar 02, 2023 | 66.27 | 67.35 | 65.78 | 67.34 | 1,792,350 | +0.91(+1.36%) |