Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 79.01 | 80.46 | 77.21 | 77.67 | 4,214,899 | -1.47(-1.86%) |
May 30, 2023 | 82.30 | 83.61 | 78.59 | 79.14 | 3,303,951 | -2.34(-2.87%) |
May 29, 2023 | 81.33 | 81.96 | 81.00 | 81.48 | 900,754 | +0.79(+0.98%) |
May 26, 2023 | 78.77 | 81.58 | 78.68 | 80.69 | 3,077,916 | +2.02(+2.57%) |
May 25, 2023 | 81.08 | 81.16 | 78.35 | 78.67 | 2,441,795 | -1.51(-1.88%) |
May 24, 2023 | 77.86 | 81.32 | 77.25 | 80.18 | 8,353,644 | +1.41(+1.79%) |
May 23, 2023 | 82.71 | 83.75 | 78.30 | 78.77 | 5,457,464 | -2.54(-3.12%) |
May 19, 2023 | 81.31 | 0 | -0.90(-1.09%) | |||
May 18, 2023 | 81.94 | 83.59 | 81.14 | 82.21 | 4,078,334 | +0.48(+0.59%) |
May 17, 2023 | 81.15 | 82.18 | 80.18 | 81.73 | 2,630,336 | +0.59(+0.73%) |
May 16, 2023 | 82.05 | 83.29 | 81.06 | 81.14 | 2,746,191 | -1.89(-2.28%) |
May 15, 2023 | 82.29 | 83.88 | 82.05 | 83.03 | 2,628,202 | -0.09(-0.11%) |
May 12, 2023 | 84.18 | 84.56 | 82.75 | 83.12 | 3,081,295 | -1.81(-2.13%) |
May 11, 2023 | 84.23 | 85.03 | 83.04 | 84.93 | 3,127,363 | +0.35(+0.41%) |
May 10, 2023 | 85.80 | 87.53 | 84.47 | 84.58 | 4,382,426 | -0.92(-1.08%) |
May 09, 2023 | 84.93 | 85.60 | 83.52 | 85.50 | 4,191,610 | -0.63(-0.73%) |
May 08, 2023 | 81.83 | 87.00 | 81.71 | 86.13 | 5,471,475 | +3.09(+3.72%) |
May 05, 2023 | 77.26 | 83.72 | 76.86 | 83.04 | 5,247,038 | +5.39(+6.94%) |
May 04, 2023 | 73.00 | 81.20 | 73.00 | 77.65 | 9,667,304 | +14.60(+23.16%) |
May 03, 2023 | 63.92 | 65.15 | 62.94 | 63.05 | 3,154,310 | -0.67(-1.05%) |
May 02, 2023 | 63.59 | 64.83 | 62.80 | 63.72 | 2,812,526 | -0.32(-0.50%) |
May 01, 2023 | 65.26 | 66.28 | 63.84 | 64.04 | 2,859,825 | -1.60(-2.44%) |
Apr 28, 2023 | 64.15 | 66.17 | 64.06 | 65.64 | 3,568,306 | +0.97(+1.50%) |
Apr 27, 2023 | 64.53 | 64.75 | 63.09 | 64.67 | 2,683,963 | +1.39(+2.20%) |
Apr 26, 2023 | 64.40 | 64.59 | 63.01 | 63.28 | 3,228,684 | -0.06(-0.09%) |
Apr 25, 2023 | 64.50 | 64.58 | 63.15 | 63.34 | 2,843,593 | -1.68(-2.58%) |
Apr 24, 2023 | 66.08 | 67.02 | 64.40 | 65.02 | 3,000,100 | -1.25(-1.89%) |
Apr 21, 2023 | 65.10 | 66.33 | 64.83 | 66.27 | 4,879,316 | +1.72(+2.66%) |
Apr 20, 2023 | 65.25 | 65.63 | 64.19 | 64.55 | 5,998,203 | -1.46(-2.21%) |
Apr 19, 2023 | 65.01 | 66.42 | 64.90 | 66.01 | 2,967,731 | +0.09(+0.14%) |
Apr 18, 2023 | 65.50 | 66.72 | 65.13 | 65.92 | 3,256,375 | +0.94(+1.45%) |
Apr 17, 2023 | 61.85 | 65.44 | 61.46 | 64.98 | 4,268,238 | +2.99(+4.82%) |
Apr 14, 2023 | 60.84 | 62.11 | 60.20 | 61.99 | 2,783,593 | +1.00(+1.64%) |
Apr 13, 2023 | 61.19 | 62.47 | 60.86 | 60.99 | 3,206,791 | +0.10(+0.16%) |
Apr 12, 2023 | 63.45 | 65.63 | 60.80 | 60.89 | 6,300,119 | +0.56(+0.93%) |
Apr 11, 2023 | 60.94 | 61.51 | 59.53 | 60.33 | 3,323,602 | -0.91(-1.49%) |
Apr 10, 2023 | 60.54 | 61.61 | 59.67 | 61.24 | 2,592,611 | +0.06(+0.10%) |
Apr 06, 2023 | 61.18 | 0 | +0.33(+0.54%) | |||
Apr 05, 2023 | 63.71 | 63.76 | 60.81 | 60.85 | 3,779,676 | -3.17(-4.95%) |
Apr 04, 2023 | 64.03 | 64.77 | 63.71 | 64.02 | 3,064,150 | +0.05(+0.08%) |
Apr 03, 2023 | 63.71 | 64.08 | 62.65 | 63.97 | 3,808,041 | -0.83(-1.28%) |
Mar 31, 2023 | 63.10 | 65.15 | 62.19 | 64.80 | 4,030,121 | +1.89(+3.00%) |
Mar 30, 2023 | 63.98 | 64.02 | 62.30 | 62.91 | 3,102,952 | -0.40(-0.63%) |
Mar 29, 2023 | 60.90 | 63.39 | 60.85 | 63.31 | 4,156,423 | +3.06(+5.08%) |
Mar 28, 2023 | 61.48 | 62.00 | 59.90 | 60.25 | 3,239,827 | -1.33(-2.16%) |
Mar 27, 2023 | 62.37 | 62.84 | 60.59 | 61.58 | 2,620,516 | -0.15(-0.24%) |
Mar 24, 2023 | 62.15 | 62.78 | 60.86 | 61.73 | 2,779,976 | -1.06(-1.69%) |
Mar 23, 2023 | 62.62 | 64.04 | 61.89 | 62.79 | 3,808,040 | +1.10(+1.78%) |
Mar 22, 2023 | 62.68 | 64.62 | 61.38 | 61.69 | 3,623,560 | -1.04(-1.66%) |
Mar 21, 2023 | 60.21 | 63.14 | 60.20 | 62.73 | 3,471,877 | +2.80(+4.67%) |
Mar 20, 2023 | 60.60 | 60.64 | 58.57 | 59.93 | 2,950,941 | -1.43(-2.33%) |
Mar 17, 2023 | 60.73 | 62.25 | 60.20 | 61.36 | 6,835,625 | +0.04(+0.07%) |
Mar 16, 2023 | 59.60 | 61.56 | 57.90 | 61.32 | 4,318,734 | +1.40(+2.34%) |
Mar 15, 2023 | 58.69 | 59.96 | 58.02 | 59.92 | 3,798,217 | +0.04(+0.07%) |
Mar 14, 2023 | 58.59 | 60.41 | 58.59 | 59.88 | 3,698,627 | +2.50(+4.36%) |
Mar 13, 2023 | 55.87 | 58.65 | 54.78 | 57.38 | 5,369,197 | +0.05(+0.09%) |
Mar 10, 2023 | 58.07 | 58.71 | 55.98 | 57.33 | 4,965,537 | -2.14(-3.60%) |
Mar 09, 2023 | 60.30 | 63.27 | 59.10 | 59.47 | 4,594,517 | -0.78(-1.29%) |
Mar 08, 2023 | 58.26 | 60.43 | 57.84 | 60.25 | 2,880,182 | +1.85(+3.17%) |
Mar 07, 2023 | 58.86 | 59.70 | 57.94 | 58.40 | 3,664,023 | -0.80(-1.35%) |
Mar 06, 2023 | 59.55 | 59.98 | 58.82 | 59.20 | 2,849,462 | +0.21(+0.36%) |
Mar 03, 2023 | 56.43 | 59.10 | 56.22 | 58.99 | 3,318,058 | +3.02(+5.40%) |
Mar 02, 2023 | 53.28 | 56.30 | 53.16 | 55.97 | 3,230,275 | +1.43(+2.62%) |