Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.89 | 64.05 | 63.01 | 63.12 | 4,490,344 | -1.01(-1.58%) |
May 30, 2023 | 63.42 | 64.19 | 63.08 | 64.13 | 2,904,932 | +0.74(+1.16%) |
May 26, 2023 | 63.45 | 64.08 | 63.37 | 63.39 | 2,187,056 | -0.12(-0.19%) |
May 25, 2023 | 63.44 | 63.97 | 63.25 | 63.51 | 1,867,620 | +0.05(+0.08%) |
May 24, 2023 | 64.39 | 64.64 | 63.39 | 63.46 | 2,499,608 | -1.45(-2.24%) |
May 23, 2023 | 65.57 | 65.79 | 64.90 | 64.92 | 1,957,349 | -0.53(-0.81%) |
May 22, 2023 | 65.70 | 66.07 | 65.09 | 65.45 | 2,029,725 | -0.29(-0.45%) |
May 19, 2023 | 66.30 | 66.43 | 65.48 | 65.74 | 2,058,980 | -0.03(-0.04%) |
May 18, 2023 | 65.06 | 65.92 | 64.80 | 65.77 | 1,786,314 | +0.71(+1.09%) |
May 17, 2023 | 64.43 | 65.56 | 64.31 | 65.06 | 2,065,485 | +1.01(+1.58%) |
May 16, 2023 | 64.50 | 64.67 | 63.90 | 64.05 | 1,781,621 | -0.50(-0.78%) |
May 15, 2023 | 64.59 | 64.85 | 64.27 | 64.55 | 2,058,795 | -0.02(-0.03%) |
May 12, 2023 | 65.25 | 65.53 | 64.07 | 64.57 | 1,728,843 | -0.55(-0.84%) |
May 11, 2023 | 64.57 | 65.22 | 64.28 | 65.12 | 2,379,353 | -0.05(-0.07%) |
May 10, 2023 | 66.00 | 66.21 | 64.60 | 65.17 | 2,239,955 | -0.68(-1.04%) |
May 09, 2023 | 65.96 | 66.31 | 65.48 | 65.85 | 1,474,246 | -0.21(-0.33%) |
May 08, 2023 | 66.48 | 66.69 | 66.00 | 66.07 | 1,659,083 | +0.05(+0.07%) |
May 05, 2023 | 66.12 | 66.68 | 65.45 | 66.02 | 2,519,383 | +0.75(+1.15%) |
May 04, 2023 | 65.33 | 65.34 | 63.65 | 65.27 | 3,593,268 | -0.53(-0.80%) |
May 03, 2023 | 67.24 | 67.55 | 65.76 | 65.79 | 2,074,065 | -1.25(-1.86%) |
May 02, 2023 | 67.95 | 68.00 | 66.54 | 67.04 | 3,097,672 | -1.68(-2.44%) |
May 01, 2023 | 68.23 | 69.05 | 67.61 | 68.72 | 2,945,594 | +0.50(+0.73%) |
Apr 28, 2023 | 67.82 | 68.73 | 66.94 | 68.23 | 4,297,793 | +0.37(+0.55%) |
Apr 27, 2023 | 64.07 | 67.95 | 63.43 | 67.86 | 3,856,640 | +3.99(+6.24%) |
Apr 26, 2023 | 63.76 | 64.40 | 63.38 | 63.87 | 2,878,696 | -0.37(-0.58%) |
Apr 25, 2023 | 64.28 | 64.65 | 63.76 | 64.24 | 2,406,870 | -0.30(-0.47%) |
Apr 24, 2023 | 64.38 | 64.80 | 64.27 | 64.54 | 1,913,374 | +0.10(+0.15%) |
Apr 21, 2023 | 64.90 | 64.94 | 63.53 | 64.45 | 2,330,290 | -0.49(-0.75%) |
Apr 20, 2023 | 65.34 | 65.52 | 64.66 | 64.93 | 1,660,387 | -0.45(-0.69%) |
Apr 19, 2023 | 65.55 | 65.74 | 65.11 | 65.38 | 1,906,394 | +0.05(+0.07%) |
Apr 18, 2023 | 65.10 | 65.59 | 64.85 | 65.33 | 2,150,416 | +0.31(+0.48%) |
Apr 17, 2023 | 64.41 | 65.04 | 63.79 | 65.02 | 2,337,962 | +0.35(+0.54%) |
Apr 14, 2023 | 65.00 | 65.34 | 64.28 | 64.67 | 2,128,170 | -0.09(-0.14%) |
Apr 13, 2023 | 64.25 | 64.91 | 64.08 | 64.76 | 2,705,887 | +0.31(+0.49%) |
Apr 12, 2023 | 64.45 | 64.96 | 64.01 | 64.45 | 2,364,209 | +0.26(+0.41%) |
Apr 11, 2023 | 63.49 | 64.46 | 63.37 | 64.18 | 1,933,731 | +0.72(+1.14%) |
Apr 10, 2023 | 62.81 | 63.47 | 62.57 | 63.46 | 1,827,391 | +0.40(+0.64%) |
Apr 06, 2023 | 63.11 | 63.29 | 62.63 | 63.06 | 2,411,814 | +0.10(+0.16%) |
Apr 05, 2023 | 62.00 | 63.23 | 61.61 | 62.96 | 2,283,020 | +0.54(+0.86%) |
Apr 04, 2023 | 63.59 | 63.59 | 61.98 | 62.42 | 1,960,945 | -0.73(-1.16%) |
Apr 03, 2023 | 62.95 | 63.66 | 62.59 | 63.16 | 2,515,741 | +0.14(+0.22%) |
Mar 31, 2023 | 63.01 | 63.17 | 62.51 | 63.02 | 2,774,285 | +0.22(+0.36%) |
Mar 30, 2023 | 63.17 | 63.28 | 62.42 | 62.80 | 1,950,308 | +0.00(+0.00%) |
Mar 29, 2023 | 62.84 | 62.98 | 62.24 | 62.80 | 1,722,822 | +0.71(+1.15%) |
Mar 28, 2023 | 61.79 | 62.15 | 61.49 | 62.08 | 1,706,800 | +0.44(+0.71%) |
Mar 27, 2023 | 62.28 | 62.61 | 61.47 | 61.64 | 2,376,333 | +0.22(+0.37%) |
Mar 24, 2023 | 60.32 | 61.53 | 59.87 | 61.42 | 2,215,294 | +0.34(+0.56%) |
Mar 23, 2023 | 61.36 | 62.04 | 60.72 | 61.08 | 2,246,083 | -0.59(-0.95%) |
Mar 22, 2023 | 63.30 | 63.46 | 61.65 | 61.66 | 2,064,047 | -1.53(-2.43%) |
Mar 21, 2023 | 63.18 | 63.64 | 62.97 | 63.20 | 2,980,880 | +1.29(+2.08%) |
Mar 20, 2023 | 60.32 | 62.31 | 59.75 | 61.91 | 3,199,719 | +2.04(+3.41%) |
Mar 17, 2023 | 60.77 | 60.77 | 59.28 | 59.87 | 7,538,547 | -1.16(-1.90%) |
Mar 16, 2023 | 59.24 | 61.38 | 58.92 | 61.03 | 3,157,289 | +1.21(+2.02%) |
Mar 15, 2023 | 59.93 | 60.22 | 58.80 | 59.82 | 3,604,519 | -1.84(-2.98%) |
Mar 14, 2023 | 61.96 | 62.59 | 61.13 | 61.65 | 3,452,999 | +0.94(+1.54%) |
Mar 13, 2023 | 61.19 | 62.18 | 60.27 | 60.71 | 5,255,008 | -1.83(-2.92%) |
Mar 10, 2023 | 62.85 | 63.55 | 62.25 | 62.54 | 3,700,958 | -0.79(-1.25%) |
Mar 09, 2023 | 64.69 | 64.95 | 63.03 | 63.33 | 3,309,191 | -1.25(-1.94%) |
Mar 08, 2023 | 65.60 | 65.65 | 64.02 | 64.58 | 2,387,674 | -0.92(-1.40%) |
Mar 07, 2023 | 66.75 | 66.79 | 65.20 | 65.50 | 1,921,123 | -1.13(-1.70%) |
Mar 06, 2023 | 66.78 | 67.19 | 66.56 | 66.63 | 2,197,916 | -0.21(-0.32%) |
Mar 03, 2023 | 65.73 | 67.00 | 65.64 | 66.85 | 1,894,404 | +0.86(+1.30%) |
Mar 02, 2023 | 66.22 | 66.41 | 65.20 | 65.99 | 2,031,424 | -0.55(-0.82%) |