Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.84 | 62.97 | 62.10 | 62.90 | 32,833 | +0.18(+0.29%) |
May 30, 2023 | 63.23 | 63.28 | 62.41 | 62.72 | 39,753 | -0.56(-0.89%) |
May 26, 2023 | 63.25 | 63.38 | 63.00 | 63.28 | 27,669 | +0.71(+1.14%) |
May 25, 2023 | 62.67 | 62.67 | 62.07 | 62.57 | 58,384 | +0.57(+0.92%) |
May 24, 2023 | 62.94 | 62.94 | 61.95 | 62.00 | 44,922 | -2.08(-3.25%) |
May 23, 2023 | 64.82 | 64.93 | 63.94 | 64.08 | 46,602 | -0.07(-0.11%) |
May 22, 2023 | 63.85 | 64.42 | 63.78 | 64.15 | 21,954 | -0.18(-0.28%) |
May 19, 2023 | 64.23 | 64.72 | 64.20 | 64.33 | 29,345 | +0.85(+1.34%) |
May 18, 2023 | 62.76 | 63.48 | 62.76 | 63.48 | 33,197 | +0.24(+0.38%) |
May 17, 2023 | 62.79 | 63.33 | 62.74 | 63.24 | 22,602 | -1.64(-2.53%) |
May 16, 2023 | 65.39 | 65.39 | 64.72 | 64.88 | 18,868 | -0.49(-0.75%) |
May 15, 2023 | 65.32 | 65.50 | 65.03 | 65.37 | 21,923 | +1.44(+2.25%) |
May 12, 2023 | 63.92 | 64.14 | 63.71 | 63.93 | 19,900 | -0.61(-0.95%) |
May 11, 2023 | 64.32 | 64.61 | 64.25 | 64.54 | 27,983 | +1.36(+2.15%) |
May 10, 2023 | 63.62 | 63.88 | 62.95 | 63.18 | 319,273 | -0.14(-0.22%) |
May 09, 2023 | 62.94 | 63.38 | 62.72 | 63.32 | 32,664 | -1.51(-2.33%) |
May 08, 2023 | 65.06 | 65.20 | 64.80 | 64.83 | 37,833 | -0.23(-0.36%) |
May 05, 2023 | 64.64 | 65.23 | 64.60 | 65.06 | 21,041 | -0.43(-0.65%) |
May 04, 2023 | 64.75 | 65.65 | 64.75 | 65.49 | 20,575 | +0.08(+0.12%) |
May 03, 2023 | 65.18 | 65.84 | 64.88 | 65.41 | 67,669 | +3.24(+5.22%) |
May 02, 2023 | 61.53 | 62.23 | 61.48 | 62.16 | 73,289 | +0.06(+0.10%) |
May 01, 2023 | 62.24 | 62.34 | 61.78 | 62.10 | 18,578 | -0.03(-0.05%) |
Apr 28, 2023 | 61.63 | 62.27 | 61.63 | 62.13 | 32,405 | +0.35(+0.57%) |
Apr 27, 2023 | 61.19 | 61.83 | 61.10 | 61.78 | 26,529 | +0.85(+1.40%) |
Apr 26, 2023 | 61.70 | 61.70 | 60.85 | 60.93 | 23,165 | -1.03(-1.66%) |
Apr 25, 2023 | 63.83 | 63.83 | 61.94 | 61.96 | 31,401 | -3.21(-4.93%) |
Apr 24, 2023 | 65.17 | 65.23 | 64.88 | 65.17 | 36,596 | +0.74(+1.15%) |
Apr 21, 2023 | 63.61 | 64.52 | 63.61 | 64.43 | 53,477 | +0.92(+1.44%) |
Apr 20, 2023 | 63.43 | 63.77 | 63.31 | 63.52 | 30,618 | -1.22(-1.89%) |
Apr 19, 2023 | 64.31 | 64.78 | 64.23 | 64.74 | 15,989 | -0.73(-1.12%) |
Apr 18, 2023 | 64.95 | 65.47 | 64.95 | 65.47 | 26,122 | -0.33(-0.50%) |
Apr 17, 2023 | 65.90 | 65.96 | 65.50 | 65.80 | 49,641 | +0.27(+0.41%) |
Apr 14, 2023 | 65.88 | 65.88 | 65.29 | 65.53 | 91,968 | +0.06(+0.09%) |
Apr 13, 2023 | 65.36 | 65.69 | 65.19 | 65.47 | 137,243 | +1.38(+2.15%) |
Apr 12, 2023 | 64.60 | 64.60 | 64.09 | 64.09 | 46,488 | +0.93(+1.47%) |
Apr 11, 2023 | 62.52 | 63.25 | 62.52 | 63.16 | 30,572 | +0.57(+0.91%) |
Apr 10, 2023 | 63.57 | 63.57 | 62.00 | 62.59 | 39,422 | -0.21(-0.33%) |
Apr 06, 2023 | 62.09 | 62.99 | 62.09 | 62.80 | 147,699 | +1.15(+1.87%) |
Apr 05, 2023 | 60.83 | 61.66 | 60.83 | 61.65 | 44,499 | +1.63(+2.72%) |
Apr 04, 2023 | 59.59 | 60.16 | 59.59 | 60.02 | 59,000 | +0.22(+0.36%) |
Apr 03, 2023 | 59.30 | 59.85 | 59.17 | 59.80 | 33,751 | -0.10(-0.17%) |
Mar 31, 2023 | 59.54 | 60.12 | 59.54 | 59.90 | 32,364 | +0.58(+0.99%) |
Mar 30, 2023 | 59.50 | 59.57 | 59.27 | 59.32 | 29,706 | +0.92(+1.58%) |
Mar 29, 2023 | 58.69 | 58.69 | 58.12 | 58.40 | 31,749 | +0.47(+0.81%) |
Mar 28, 2023 | 58.12 | 58.12 | 57.74 | 57.93 | 35,645 | -0.90(-1.53%) |
Mar 27, 2023 | 58.96 | 58.96 | 58.46 | 58.83 | 30,191 | +1.01(+1.75%) |
Mar 24, 2023 | 57.84 | 57.84 | 57.17 | 57.82 | 25,043 | -0.22(-0.38%) |
Mar 23, 2023 | 58.81 | 59.11 | 57.87 | 58.04 | 32,331 | +0.00(+0.00%) |
Mar 22, 2023 | 58.46 | 58.87 | 58.04 | 58.04 | 36,953 | -0.29(-0.50%) |
Mar 21, 2023 | 58.22 | 58.35 | 58.02 | 58.33 | 21,670 | +0.92(+1.60%) |
Mar 20, 2023 | 57.39 | 57.68 | 57.28 | 57.41 | 38,200 | +0.01(+0.02%) |
Mar 17, 2023 | 57.03 | 57.61 | 56.78 | 57.40 | 53,851 | -0.41(-0.71%) |
Mar 16, 2023 | 56.18 | 57.96 | 56.18 | 57.81 | 63,566 | +1.55(+2.75%) |
Mar 15, 2023 | 55.18 | 56.53 | 55.18 | 56.27 | 29,155 | -0.94(-1.63%) |
Mar 14, 2023 | 57.98 | 58.13 | 56.80 | 57.20 | 49,066 | -0.25(-0.44%) |
Mar 13, 2023 | 57.06 | 57.92 | 56.99 | 57.45 | 68,023 | +0.15(+0.26%) |
Mar 10, 2023 | 57.73 | 58.15 | 57.15 | 57.30 | 32,593 | +0.20(+0.35%) |
Mar 09, 2023 | 57.04 | 57.85 | 57.00 | 57.10 | 145,799 | -0.48(-0.83%) |
Mar 08, 2023 | 58.03 | 58.07 | 57.41 | 57.58 | 179,227 | -0.73(-1.25%) |
Mar 07, 2023 | 59.91 | 60.10 | 58.24 | 58.31 | 68,030 | -2.06(-3.41%) |
Mar 06, 2023 | 60.09 | 60.65 | 60.07 | 60.37 | 30,927 | -0.38(-0.63%) |
Mar 03, 2023 | 60.22 | 60.76 | 60.04 | 60.75 | 51,493 | +0.83(+1.39%) |
Mar 02, 2023 | 58.84 | 59.92 | 58.68 | 59.92 | 43,195 | +0.21(+0.35%) |