Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.17 | 62.44 | 61.12 | 61.45 | 1,722,088 | -0.51(-0.82%) |
May 30, 2023 | 62.11 | 62.97 | 61.92 | 61.95 | 769,459 | -0.12(-0.19%) |
May 26, 2023 | 61.67 | 62.23 | 61.14 | 62.07 | 469,061 | +0.43(+0.69%) |
May 25, 2023 | 61.60 | 61.90 | 60.60 | 61.64 | 588,027 | +0.17(+0.27%) |
May 24, 2023 | 62.20 | 62.35 | 61.30 | 61.48 | 900,173 | -0.88(-1.40%) |
May 23, 2023 | 63.17 | 63.55 | 62.17 | 62.35 | 675,513 | -1.14(-1.79%) |
May 22, 2023 | 63.38 | 63.63 | 62.69 | 63.49 | 698,997 | +0.17(+0.26%) |
May 19, 2023 | 63.44 | 63.80 | 62.96 | 63.33 | 568,861 | +0.35(+0.56%) |
May 18, 2023 | 63.94 | 64.29 | 62.45 | 62.98 | 942,154 | -1.33(-2.07%) |
May 17, 2023 | 64.70 | 65.04 | 63.81 | 64.31 | 783,924 | -0.27(-0.42%) |
May 16, 2023 | 66.44 | 66.44 | 64.40 | 64.58 | 744,370 | -2.09(-3.14%) |
May 15, 2023 | 66.92 | 67.07 | 66.22 | 66.67 | 450,032 | -0.27(-0.41%) |
May 12, 2023 | 67.29 | 67.50 | 66.11 | 66.94 | 603,022 | -0.41(-0.61%) |
May 11, 2023 | 67.17 | 67.43 | 66.74 | 67.35 | 314,995 | -0.18(-0.27%) |
May 10, 2023 | 67.38 | 67.85 | 66.72 | 67.54 | 374,298 | +0.79(+1.18%) |
May 09, 2023 | 66.98 | 67.18 | 66.11 | 66.75 | 473,136 | -0.40(-0.59%) |
May 08, 2023 | 66.86 | 67.49 | 66.85 | 67.15 | 468,405 | -0.15(-0.22%) |
May 05, 2023 | 66.52 | 67.44 | 66.46 | 67.29 | 590,102 | +1.18(+1.78%) |
May 04, 2023 | 65.73 | 66.80 | 65.39 | 66.12 | 522,868 | +0.56(+0.86%) |
May 03, 2023 | 65.61 | 66.80 | 65.31 | 65.55 | 587,879 | +0.16(+0.24%) |
May 02, 2023 | 66.02 | 66.58 | 64.62 | 65.40 | 665,379 | -0.93(-1.41%) |
May 01, 2023 | 66.73 | 67.33 | 66.27 | 66.33 | 693,704 | -0.69(-1.03%) |
Apr 28, 2023 | 66.26 | 67.50 | 66.26 | 67.02 | 882,069 | +0.90(+1.37%) |
Apr 27, 2023 | 65.14 | 66.19 | 64.72 | 66.12 | 991,828 | +0.81(+1.24%) |
Apr 26, 2023 | 66.14 | 66.63 | 65.21 | 65.31 | 671,777 | -0.85(-1.28%) |
Apr 25, 2023 | 66.15 | 66.48 | 65.79 | 66.16 | 777,617 | -0.18(-0.26%) |
Apr 24, 2023 | 66.59 | 66.76 | 65.86 | 66.33 | 693,733 | -0.18(-0.26%) |
Apr 21, 2023 | 66.88 | 66.94 | 65.95 | 66.51 | 992,596 | +0.27(+0.41%) |
Apr 20, 2023 | 66.14 | 66.67 | 65.80 | 66.23 | 916,980 | +0.12(+0.18%) |
Apr 19, 2023 | 65.15 | 66.13 | 64.76 | 66.12 | 1,186,429 | +0.33(+0.50%) |
Apr 18, 2023 | 64.47 | 66.32 | 63.77 | 65.79 | 1,524,299 | +1.84(+2.88%) |
Apr 17, 2023 | 62.07 | 64.10 | 62.07 | 63.95 | 1,907,552 | +1.94(+3.12%) |
Apr 14, 2023 | 63.85 | 64.20 | 61.61 | 62.01 | 893,713 | -1.77(-2.78%) |
Apr 13, 2023 | 64.40 | 64.41 | 63.29 | 63.78 | 758,458 | -0.45(-0.70%) |
Apr 12, 2023 | 65.60 | 65.61 | 64.12 | 64.23 | 837,314 | -0.86(-1.32%) |
Apr 11, 2023 | 64.75 | 65.63 | 64.73 | 65.09 | 853,638 | +0.31(+0.48%) |
Apr 10, 2023 | 64.75 | 64.96 | 64.20 | 64.77 | 479,620 | -0.44(-0.67%) |
Apr 06, 2023 | 64.91 | 65.23 | 64.46 | 65.21 | 625,975 | +0.50(+0.77%) |
Apr 05, 2023 | 64.68 | 65.49 | 64.53 | 64.72 | 1,054,091 | +0.07(+0.11%) |
Apr 04, 2023 | 65.07 | 65.29 | 64.09 | 64.65 | 833,512 | -0.11(-0.17%) |
Apr 03, 2023 | 65.14 | 65.72 | 64.34 | 64.76 | 1,004,008 | -0.54(-0.83%) |
Mar 31, 2023 | 64.19 | 65.37 | 64.08 | 65.30 | 1,101,552 | +1.37(+2.15%) |
Mar 30, 2023 | 63.82 | 64.18 | 63.49 | 63.93 | 727,168 | +0.68(+1.07%) |
Mar 29, 2023 | 62.54 | 63.38 | 62.08 | 63.25 | 652,587 | +1.51(+2.44%) |
Mar 28, 2023 | 61.49 | 62.17 | 60.68 | 61.74 | 459,751 | -0.21(-0.34%) |
Mar 27, 2023 | 62.22 | 62.67 | 61.83 | 61.96 | 528,739 | +0.02(+0.03%) |
Mar 24, 2023 | 59.97 | 61.96 | 59.76 | 61.94 | 621,656 | +1.98(+3.30%) |
Mar 23, 2023 | 60.49 | 61.32 | 59.75 | 59.96 | 1,027,820 | -0.29(-0.48%) |
Mar 22, 2023 | 62.20 | 62.20 | 60.06 | 60.25 | 1,100,594 | -2.20(-3.53%) |
Mar 21, 2023 | 63.94 | 64.12 | 61.99 | 62.45 | 839,360 | -1.21(-1.90%) |
Mar 20, 2023 | 62.75 | 63.99 | 62.49 | 63.66 | 1,511,602 | +0.95(+1.51%) |
Mar 17, 2023 | 63.22 | 63.52 | 62.17 | 62.71 | 1,658,841 | -0.57(-0.90%) |
Mar 16, 2023 | 63.43 | 64.12 | 62.90 | 63.28 | 879,073 | -0.52(-0.82%) |
Mar 15, 2023 | 63.15 | 64.15 | 62.93 | 63.80 | 612,668 | -0.03(-0.05%) |
Mar 14, 2023 | 64.22 | 64.56 | 63.24 | 63.83 | 882,968 | +0.32(+0.50%) |
Mar 13, 2023 | 61.03 | 63.56 | 60.58 | 63.51 | 1,010,226 | +2.14(+3.49%) |
Mar 10, 2023 | 62.93 | 63.08 | 60.74 | 61.37 | 980,086 | -1.59(-2.53%) |
Mar 09, 2023 | 64.70 | 64.86 | 62.65 | 62.96 | 1,214,966 | -1.67(-2.59%) |
Mar 08, 2023 | 64.37 | 65.34 | 64.32 | 64.63 | 1,315,737 | +0.14(+0.21%) |
Mar 07, 2023 | 65.61 | 65.61 | 64.15 | 64.50 | 837,659 | -1.22(-1.85%) |
Mar 06, 2023 | 66.11 | 66.25 | 65.14 | 65.71 | 594,314 | -0.05(-0.07%) |
Mar 03, 2023 | 65.27 | 65.81 | 64.78 | 65.76 | 929,185 | +0.88(+1.36%) |
Mar 02, 2023 | 63.60 | 64.90 | 63.55 | 64.88 | 1,056,619 | +0.85(+1.33%) |