Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 67.88 | 68.21 | 67.65 | 67.77 | 7,061 | -0.71(-1.04%) |
May 30, 2023 | 68.89 | 69.06 | 68.27 | 68.49 | 9,422 | +0.05(+0.07%) |
May 26, 2023 | 67.02 | 68.52 | 67.02 | 68.44 | 23,877 | +1.77(+2.65%) |
May 25, 2023 | 66.39 | 66.67 | 66.09 | 66.67 | 7,109 | +1.10(+1.68%) |
May 24, 2023 | 65.89 | 65.89 | 65.41 | 65.56 | 8,617 | -0.73(-1.11%) |
May 23, 2023 | 66.61 | 66.85 | 66.27 | 66.30 | 17,980 | -0.77(-1.15%) |
May 22, 2023 | 66.69 | 67.24 | 66.69 | 67.07 | 8,524 | +0.28(+0.42%) |
May 19, 2023 | 66.63 | 66.88 | 66.63 | 66.79 | 17,558 | +0.16(+0.23%) |
May 18, 2023 | 66.06 | 66.68 | 66.06 | 66.63 | 15,653 | +0.34(+0.52%) |
May 17, 2023 | 65.94 | 66.30 | 65.69 | 66.29 | 17,577 | +0.78(+1.19%) |
May 16, 2023 | 65.81 | 66.07 | 65.51 | 65.51 | 8,506 | -0.66(-0.99%) |
May 15, 2023 | 65.69 | 66.16 | 65.49 | 66.16 | 9,864 | +0.78(+1.20%) |
May 12, 2023 | 65.49 | 65.49 | 65.08 | 65.38 | 11,652 | -0.15(-0.23%) |
May 11, 2023 | 65.67 | 65.67 | 65.18 | 65.52 | 12,850 | -0.40(-0.61%) |
May 10, 2023 | 65.98 | 66.05 | 65.59 | 65.93 | 12,414 | +0.18(+0.27%) |
May 09, 2023 | 65.63 | 65.83 | 65.63 | 65.75 | 5,436 | -0.39(-0.59%) |
May 08, 2023 | 66.08 | 66.29 | 66.00 | 66.14 | 7,697 | +0.00(+0.00%) |
May 05, 2023 | 65.73 | 66.30 | 65.63 | 66.14 | 7,700 | +0.75(+1.15%) |
May 04, 2023 | 65.29 | 65.55 | 65.29 | 65.39 | 9,228 | -0.19(-0.28%) |
May 03, 2023 | 65.72 | 66.02 | 65.45 | 65.57 | 12,249 | +0.01(+0.01%) |
May 02, 2023 | 66.11 | 66.11 | 65.33 | 65.56 | 103,016 | -0.96(-1.44%) |
May 01, 2023 | 66.34 | 66.65 | 66.32 | 66.52 | 10,835 | +0.18(+0.27%) |
Apr 28, 2023 | 65.80 | 66.35 | 65.80 | 66.35 | 6,634 | +0.45(+0.68%) |
Apr 27, 2023 | 65.26 | 65.95 | 65.26 | 65.90 | 16,354 | +0.65(+0.99%) |
Apr 26, 2023 | 65.24 | 65.57 | 65.08 | 65.25 | 13,722 | +0.40(+0.62%) |
Apr 25, 2023 | 65.52 | 65.52 | 64.85 | 64.85 | 26,771 | -1.10(-1.67%) |
Apr 24, 2023 | 65.98 | 66.22 | 65.73 | 65.95 | 127,921 | -0.21(-0.31%) |
Apr 21, 2023 | 66.11 | 66.20 | 65.83 | 66.16 | 7,940 | -0.21(-0.31%) |
Apr 20, 2023 | 66.39 | 66.62 | 66.23 | 66.37 | 61,263 | -0.34(-0.51%) |
Apr 19, 2023 | 67.03 | 67.03 | 66.71 | 66.71 | 21,795 | -0.82(-1.22%) |
Apr 18, 2023 | 67.78 | 67.78 | 67.36 | 67.53 | 12,842 | +0.14(+0.20%) |
Apr 17, 2023 | 67.46 | 67.63 | 67.13 | 67.39 | 33,397 | -0.17(-0.25%) |
Apr 14, 2023 | 67.83 | 68.07 | 67.13 | 67.56 | 40,747 | -0.28(-0.42%) |
Apr 13, 2023 | 67.45 | 67.97 | 67.45 | 67.84 | 14,369 | +0.51(+0.75%) |
Apr 12, 2023 | 67.94 | 67.94 | 67.28 | 67.33 | 25,235 | -0.17(-0.25%) |
Apr 11, 2023 | 67.61 | 67.70 | 67.38 | 67.50 | 34,140 | +0.00(+0.00%) |
Apr 10, 2023 | 67.02 | 67.50 | 66.63 | 67.50 | 14,406 | +0.31(+0.47%) |
Apr 06, 2023 | 66.98 | 67.39 | 66.98 | 67.19 | 37,488 | -0.13(-0.19%) |
Apr 05, 2023 | 67.51 | 67.51 | 67.08 | 67.31 | 7,495 | -0.35(-0.52%) |
Apr 04, 2023 | 67.98 | 67.98 | 67.56 | 67.67 | 8,999 | -0.21(-0.30%) |
Apr 03, 2023 | 67.85 | 67.93 | 67.53 | 67.87 | 27,278 | -0.06(-0.09%) |
Mar 31, 2023 | 67.67 | 67.99 | 67.63 | 67.93 | 11,245 | +0.49(+0.72%) |
Mar 30, 2023 | 67.37 | 67.69 | 67.28 | 67.44 | 227,692 | +0.51(+0.76%) |
Mar 29, 2023 | 66.58 | 66.94 | 66.58 | 66.93 | 55,386 | +0.80(+1.21%) |
Mar 28, 2023 | 65.90 | 66.13 | 65.83 | 66.13 | 10,924 | -0.15(-0.22%) |
Mar 27, 2023 | 66.47 | 66.64 | 66.11 | 66.28 | 14,825 | -0.13(-0.19%) |
Mar 24, 2023 | 66.41 | 66.41 | 65.77 | 66.40 | 24,224 | -0.10(-0.15%) |
Mar 23, 2023 | 66.38 | 67.20 | 66.12 | 66.50 | 43,084 | +0.87(+1.32%) |
Mar 22, 2023 | 65.97 | 66.91 | 65.63 | 65.63 | 28,234 | -0.37(-0.56%) |
Mar 21, 2023 | 66.01 | 66.29 | 65.58 | 66.01 | 12,522 | +0.13(+0.19%) |
Mar 20, 2023 | 65.50 | 65.88 | 65.24 | 65.88 | 22,470 | +0.66(+1.02%) |
Mar 17, 2023 | 65.38 | 65.63 | 64.96 | 65.21 | 10,220 | -0.22(-0.34%) |
Mar 16, 2023 | 63.93 | 65.45 | 63.93 | 65.44 | 30,251 | +1.32(+2.06%) |
Mar 15, 2023 | 63.58 | 64.25 | 63.49 | 64.12 | 19,500 | -0.81(-1.25%) |
Mar 14, 2023 | 64.55 | 65.15 | 64.52 | 64.93 | 15,721 | +0.52(+0.80%) |
Mar 13, 2023 | 64.06 | 64.78 | 63.93 | 64.41 | 16,211 | +0.12(+0.18%) |
Mar 10, 2023 | 64.87 | 65.11 | 64.18 | 64.30 | 16,157 | -0.36(-0.56%) |
Mar 09, 2023 | 65.38 | 65.74 | 64.60 | 64.66 | 29,634 | -0.89(-1.36%) |
Mar 08, 2023 | 64.98 | 65.58 | 64.98 | 65.55 | 31,552 | +0.94(+1.45%) |
Mar 07, 2023 | 65.48 | 65.49 | 64.51 | 64.61 | 15,981 | -0.93(-1.42%) |
Mar 06, 2023 | 66.00 | 66.08 | 65.54 | 65.54 | 12,277 | +0.02(+0.03%) |
Mar 03, 2023 | 64.95 | 65.58 | 64.89 | 65.52 | 64,283 | +0.92(+1.42%) |
Mar 02, 2023 | 64.06 | 64.61 | 63.90 | 64.60 | 10,366 | +0.21(+0.33%) |