Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.06 | 60.44 | 59.97 | 60.26 | 5,511 | +0.08(+0.13%) |
May 30, 2023 | 60.56 | 60.56 | 59.88 | 60.18 | 5,851 | -0.55(-0.91%) |
May 26, 2023 | 60.94 | 61.04 | 60.51 | 60.74 | 5,467 | -0.09(-0.15%) |
May 25, 2023 | 62.15 | 62.15 | 60.33 | 60.83 | 4,236 | -1.24(-2.00%) |
May 24, 2023 | 62.03 | 62.08 | 61.62 | 62.07 | 3,762 | -1.32(-2.08%) |
May 23, 2023 | 63.58 | 64.31 | 63.39 | 63.39 | 4,884 | +0.01(+0.01%) |
May 22, 2023 | 63.14 | 63.38 | 63.14 | 63.38 | 2,868 | +0.84(+1.35%) |
May 19, 2023 | 62.06 | 62.58 | 62.06 | 62.54 | 1,114 | +0.95(+1.54%) |
May 18, 2023 | 61.73 | 61.73 | 60.99 | 61.59 | 2,585 | -0.37(-0.60%) |
May 17, 2023 | 61.77 | 61.97 | 61.46 | 61.96 | 1,805 | +0.19(+0.30%) |
May 16, 2023 | 62.19 | 62.19 | 61.59 | 61.77 | 2,584 | -1.43(-2.26%) |
May 15, 2023 | 62.40 | 63.27 | 62.40 | 63.20 | 3,877 | +2.04(+3.33%) |
May 12, 2023 | 60.47 | 62.52 | 60.47 | 61.16 | 3,399 | -0.88(-1.41%) |
May 11, 2023 | 61.83 | 62.04 | 61.76 | 62.04 | 2,811 | -0.70(-1.12%) |
May 10, 2023 | 62.79 | 62.96 | 62.35 | 62.74 | 4,421 | +0.29(+0.47%) |
May 09, 2023 | 61.93 | 62.69 | 61.87 | 62.45 | 9,862 | +0.25(+0.40%) |
May 08, 2023 | 62.35 | 62.35 | 61.83 | 62.20 | 2,553 | -0.96(-1.52%) |
May 05, 2023 | 62.63 | 63.30 | 62.63 | 63.16 | 3,166 | +0.90(+1.44%) |
May 04, 2023 | 61.66 | 62.26 | 61.59 | 62.26 | 2,281 | -0.16(-0.25%) |
May 03, 2023 | 62.44 | 62.88 | 62.29 | 62.42 | 13,053 | +0.24(+0.39%) |
May 02, 2023 | 62.94 | 63.06 | 61.97 | 62.18 | 30,755 | -1.13(-1.78%) |
May 01, 2023 | 62.61 | 63.53 | 62.61 | 63.31 | 1,712 | +0.75(+1.20%) |
Apr 28, 2023 | 61.75 | 62.96 | 61.74 | 62.56 | 5,890 | +0.94(+1.53%) |
Apr 27, 2023 | 61.36 | 61.77 | 60.80 | 61.62 | 3,279 | +0.40(+0.65%) |
Apr 26, 2023 | 61.37 | 61.37 | 61.11 | 61.22 | 5,509 | -0.69(-1.12%) |
Apr 25, 2023 | 62.50 | 62.61 | 61.78 | 61.91 | 4,800 | -1.08(-1.72%) |
Apr 24, 2023 | 63.66 | 63.66 | 62.99 | 62.99 | 2,428 | -0.69(-1.08%) |
Apr 21, 2023 | 63.69 | 63.69 | 63.68 | 63.68 | 901 | +0.67(+1.07%) |
Apr 20, 2023 | 63.11 | 63.20 | 62.80 | 63.00 | 15,380 | -0.61(-0.96%) |
Apr 19, 2023 | 63.12 | 63.76 | 63.12 | 63.62 | 5,805 | +0.05(+0.08%) |
Apr 18, 2023 | 64.15 | 64.15 | 63.20 | 63.57 | 2,898 | -0.68(-1.05%) |
Apr 17, 2023 | 63.83 | 64.35 | 63.83 | 64.24 | 5,297 | +0.84(+1.33%) |
Apr 14, 2023 | 64.22 | 64.22 | 63.01 | 63.40 | 2,529 | -1.30(-2.01%) |
Apr 13, 2023 | 64.28 | 64.84 | 64.28 | 64.70 | 3,121 | +1.27(+2.00%) |
Apr 12, 2023 | 64.25 | 64.25 | 63.43 | 63.43 | 14,455 | -0.24(-0.38%) |
Apr 11, 2023 | 63.49 | 63.95 | 63.49 | 63.67 | 1,987 | +0.24(+0.38%) |
Apr 10, 2023 | 63.90 | 63.90 | 63.01 | 63.43 | 2,544 | -0.63(-0.98%) |
Apr 06, 2023 | 63.21 | 64.09 | 63.12 | 64.06 | 4,193 | +0.91(+1.44%) |
Apr 05, 2023 | 62.51 | 63.15 | 62.51 | 63.15 | 14,583 | +0.60(+0.96%) |
Apr 04, 2023 | 62.95 | 62.95 | 62.20 | 62.55 | 4,892 | -0.31(-0.49%) |
Apr 03, 2023 | 62.70 | 63.01 | 62.57 | 62.86 | 4,235 | +0.13(+0.21%) |
Mar 31, 2023 | 61.85 | 62.76 | 61.85 | 62.73 | 5,602 | +0.95(+1.53%) |
Mar 30, 2023 | 62.62 | 62.62 | 61.35 | 61.78 | 6,442 | -0.39(-0.63%) |
Mar 29, 2023 | 61.95 | 62.22 | 61.95 | 62.17 | 3,589 | +0.82(+1.34%) |
Mar 28, 2023 | 61.44 | 61.77 | 61.17 | 61.35 | 4,769 | -0.20(-0.33%) |
Mar 27, 2023 | 61.29 | 61.76 | 61.29 | 61.56 | 2,990 | +0.59(+0.97%) |
Mar 24, 2023 | 60.15 | 61.29 | 59.99 | 60.97 | 2,248 | +0.38(+0.63%) |
Mar 23, 2023 | 60.66 | 61.17 | 59.96 | 60.58 | 28,938 | +0.50(+0.83%) |
Mar 22, 2023 | 61.64 | 61.64 | 60.08 | 60.08 | 4,320 | -1.93(-3.12%) |
Mar 21, 2023 | 62.53 | 62.53 | 61.91 | 62.02 | 4,564 | -0.06(-0.10%) |
Mar 20, 2023 | 61.82 | 62.08 | 61.82 | 62.08 | 2,822 | +1.22(+2.01%) |
Mar 17, 2023 | 61.65 | 61.65 | 60.79 | 60.86 | 2,459 | -1.59(-2.54%) |
Mar 16, 2023 | 61.18 | 62.63 | 61.18 | 62.44 | 5,640 | +0.94(+1.52%) |
Mar 15, 2023 | 61.23 | 61.82 | 61.02 | 61.50 | 3,913 | -0.67(-1.07%) |
Mar 14, 2023 | 62.23 | 62.46 | 61.74 | 62.17 | 3,432 | +1.19(+1.95%) |
Mar 13, 2023 | 60.21 | 61.68 | 60.21 | 60.98 | 7,628 | +0.59(+0.97%) |
Mar 10, 2023 | 61.63 | 61.63 | 59.74 | 60.40 | 7,780 | -1.23(-1.99%) |
Mar 09, 2023 | 62.60 | 62.60 | 61.45 | 61.62 | 4,133 | -0.85(-1.36%) |
Mar 08, 2023 | 62.96 | 62.96 | 62.05 | 62.47 | 6,251 | -0.58(-0.92%) |
Mar 07, 2023 | 63.61 | 63.62 | 63.05 | 63.05 | 1,734 | -0.89(-1.39%) |
Mar 06, 2023 | 65.14 | 65.14 | 63.73 | 63.94 | 4,415 | -1.22(-1.87%) |
Mar 03, 2023 | 64.31 | 65.36 | 64.31 | 65.16 | 21,642 | +0.96(+1.49%) |
Mar 02, 2023 | 64.08 | 64.20 | 63.80 | 64.20 | 2,709 | -0.18(-0.29%) |