Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.46 | 62.13 | 61.32 | 61.43 | 129,718 | +0.18(+0.29%) |
May 30, 2023 | 60.97 | 61.45 | 60.70 | 61.25 | 129,009 | +0.80(+1.32%) |
May 26, 2023 | 60.54 | 60.69 | 59.94 | 60.45 | 92,698 | +0.41(+0.68%) |
May 25, 2023 | 60.69 | 60.73 | 59.95 | 60.04 | 174,806 | -1.25(-2.04%) |
May 24, 2023 | 62.37 | 62.37 | 61.13 | 61.29 | 147,702 | -1.00(-1.61%) |
May 23, 2023 | 61.77 | 62.43 | 61.65 | 62.29 | 77,697 | +0.21(+0.34%) |
May 22, 2023 | 62.14 | 62.54 | 61.94 | 62.08 | 75,565 | -0.26(-0.42%) |
May 19, 2023 | 61.48 | 62.88 | 61.20 | 62.34 | 122,888 | +1.08(+1.76%) |
May 18, 2023 | 61.37 | 61.51 | 60.88 | 61.26 | 162,338 | -1.64(-2.61%) |
May 17, 2023 | 62.96 | 63.03 | 62.37 | 62.90 | 157,673 | -0.49(-0.77%) |
May 16, 2023 | 64.58 | 64.71 | 63.09 | 63.39 | 127,016 | -1.66(-2.54%) |
May 15, 2023 | 65.13 | 65.47 | 65.00 | 65.05 | 77,470 | +0.23(+0.35%) |
May 12, 2023 | 65.24 | 65.50 | 64.64 | 64.82 | 75,664 | -0.23(-0.35%) |
May 11, 2023 | 65.91 | 66.19 | 64.82 | 65.05 | 160,183 | -1.12(-1.69%) |
May 10, 2023 | 66.39 | 66.87 | 65.63 | 66.17 | 126,226 | -0.25(-0.38%) |
May 09, 2023 | 65.82 | 66.65 | 65.75 | 66.42 | 122,642 | +0.89(+1.36%) |
May 08, 2023 | 65.64 | 66.14 | 65.40 | 65.53 | 126,589 | +0.13(+0.20%) |
May 05, 2023 | 64.78 | 65.46 | 64.19 | 65.40 | 162,053 | -2.07(-3.07%) |
May 04, 2023 | 66.40 | 68.14 | 66.39 | 67.47 | 162,373 | +0.84(+1.26%) |
May 03, 2023 | 65.51 | 66.66 | 65.11 | 66.63 | 253,352 | +1.13(+1.73%) |
May 02, 2023 | 63.52 | 65.55 | 63.45 | 65.50 | 166,706 | +2.46(+3.90%) |
May 01, 2023 | 64.50 | 64.57 | 63.00 | 63.04 | 159,008 | -0.62(-0.97%) |
Apr 28, 2023 | 63.58 | 64.01 | 63.17 | 63.66 | 99,071 | +0.07(+0.11%) |
Apr 27, 2023 | 62.99 | 63.75 | 62.62 | 63.59 | 104,453 | -0.04(-0.06%) |
Apr 26, 2023 | 64.96 | 64.96 | 63.34 | 63.63 | 95,086 | -0.69(-1.07%) |
Apr 25, 2023 | 63.73 | 64.66 | 63.35 | 64.32 | 105,663 | +0.68(+1.07%) |
Apr 24, 2023 | 63.19 | 63.83 | 62.80 | 63.64 | 163,688 | +0.34(+0.54%) |
Apr 21, 2023 | 63.84 | 64.30 | 62.59 | 63.30 | 141,366 | -1.35(-2.09%) |
Apr 20, 2023 | 64.65 | 65.22 | 64.44 | 64.65 | 47,387 | +0.50(+0.78%) |
Apr 19, 2023 | 63.42 | 64.29 | 63.40 | 64.15 | 99,222 | -0.63(-0.97%) |
Apr 18, 2023 | 64.07 | 65.27 | 63.95 | 64.78 | 110,980 | +0.52(+0.81%) |
Apr 17, 2023 | 64.54 | 64.58 | 63.33 | 64.26 | 170,056 | -0.65(-1.00%) |
Apr 14, 2023 | 66.17 | 66.41 | 64.12 | 64.91 | 179,610 | -2.33(-3.47%) |
Apr 13, 2023 | 67.36 | 67.84 | 66.85 | 67.24 | 135,111 | +1.68(+2.56%) |
Apr 12, 2023 | 65.87 | 65.87 | 64.81 | 65.56 | 97,437 | +0.59(+0.91%) |
Apr 11, 2023 | 64.70 | 65.14 | 64.56 | 64.97 | 95,199 | +0.80(+1.25%) |
Apr 10, 2023 | 64.22 | 64.31 | 63.61 | 64.17 | 116,159 | -0.95(-1.46%) |
Apr 06, 2023 | 65.48 | 65.71 | 64.74 | 65.12 | 123,027 | -1.03(-1.56%) |
Apr 05, 2023 | 66.54 | 66.78 | 65.43 | 66.15 | 190,429 | -0.10(-0.15%) |
Apr 04, 2023 | 64.05 | 66.50 | 64.05 | 66.25 | 244,584 | +2.31(+3.61%) |
Apr 03, 2023 | 63.46 | 64.26 | 63.11 | 63.94 | 171,367 | +0.92(+1.46%) |
Mar 31, 2023 | 63.62 | 63.77 | 62.75 | 63.02 | 168,214 | -0.63(-0.99%) |
Mar 30, 2023 | 62.69 | 63.88 | 62.55 | 63.65 | 76,380 | +1.08(+1.73%) |
Mar 29, 2023 | 62.60 | 63.11 | 62.43 | 62.57 | 83,830 | -0.70(-1.11%) |
Mar 28, 2023 | 62.48 | 63.37 | 62.35 | 63.27 | 97,974 | +1.06(+1.70%) |
Mar 27, 2023 | 61.69 | 62.36 | 61.46 | 62.21 | 134,059 | -1.34(-2.10%) |
Mar 24, 2023 | 64.83 | 65.08 | 63.45 | 63.55 | 171,160 | -1.32(-2.04%) |
Mar 23, 2023 | 63.64 | 65.23 | 63.43 | 64.87 | 204,117 | +1.52(+2.40%) |
Mar 22, 2023 | 61.29 | 63.69 | 61.29 | 63.35 | 158,555 | +2.08(+3.39%) |
Mar 21, 2023 | 62.90 | 62.90 | 60.99 | 61.27 | 211,289 | -2.45(-3.84%) |
Mar 20, 2023 | 63.97 | 64.18 | 62.99 | 63.72 | 210,162 | +0.03(+0.05%) |
Mar 17, 2023 | 61.90 | 64.37 | 61.67 | 63.69 | 240,668 | +3.54(+5.89%) |
Mar 16, 2023 | 60.81 | 60.86 | 59.69 | 60.15 | 177,026 | +0.22(+0.37%) |
Mar 15, 2023 | 60.34 | 61.22 | 59.49 | 59.93 | 277,767 | +0.91(+1.54%) |
Mar 14, 2023 | 59.37 | 59.50 | 58.67 | 59.02 | 104,783 | -0.72(-1.21%) |
Mar 13, 2023 | 58.93 | 59.82 | 58.70 | 59.74 | 278,045 | +2.70(+4.73%) |
Mar 10, 2023 | 55.86 | 57.04 | 55.85 | 57.04 | 144,325 | +2.31(+4.21%) |
Mar 09, 2023 | 54.41 | 54.96 | 54.36 | 54.73 | 50,882 | +1.02(+1.91%) |
Mar 08, 2023 | 53.68 | 54.35 | 53.68 | 53.71 | 60,522 | -0.06(-0.10%) |
Mar 07, 2023 | 54.93 | 54.93 | 53.69 | 53.77 | 114,338 | -2.00(-3.59%) |
Mar 06, 2023 | 56.16 | 56.21 | 55.73 | 55.77 | 79,811 | -0.55(-0.98%) |
Mar 03, 2023 | 55.63 | 56.39 | 55.35 | 56.32 | 80,813 | +1.15(+2.08%) |
Mar 02, 2023 | 55.02 | 55.34 | 54.98 | 55.17 | 85,625 | -0.13(-0.24%) |