Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.75 | 63.04 | 62.47 | 62.99 | 391,190 | +0.41(+0.65%) |
May 30, 2023 | 62.85 | 62.97 | 62.40 | 62.58 | 461,838 | +0.64(+1.03%) |
May 26, 2023 | 61.91 | 62.04 | 61.51 | 61.95 | 439,762 | +0.52(+0.84%) |
May 25, 2023 | 61.08 | 61.53 | 60.80 | 61.43 | 394,896 | -0.70(-1.13%) |
May 24, 2023 | 62.24 | 62.37 | 61.98 | 62.13 | 332,218 | -1.09(-1.72%) |
May 23, 2023 | 63.40 | 63.56 | 63.10 | 63.22 | 301,059 | +0.16(+0.26%) |
May 22, 2023 | 63.05 | 63.34 | 62.81 | 63.05 | 278,908 | +0.09(+0.14%) |
May 19, 2023 | 62.90 | 63.52 | 62.75 | 62.96 | 475,679 | +0.09(+0.14%) |
May 18, 2023 | 64.25 | 64.29 | 62.49 | 62.87 | 637,897 | -2.92(-4.45%) |
May 17, 2023 | 65.99 | 65.99 | 65.26 | 65.80 | 534,485 | -0.36(-0.55%) |
May 16, 2023 | 66.89 | 67.11 | 66.16 | 66.16 | 415,650 | -0.64(-0.97%) |
May 15, 2023 | 66.88 | 66.93 | 66.27 | 66.81 | 831,213 | -0.61(-0.90%) |
May 12, 2023 | 66.31 | 67.65 | 66.25 | 67.41 | 2,055,846 | +1.34(+2.03%) |
May 11, 2023 | 66.22 | 66.30 | 65.61 | 66.07 | 658,995 | -0.69(-1.03%) |
May 10, 2023 | 66.10 | 66.82 | 65.97 | 66.76 | 532,448 | +0.36(+0.55%) |
May 09, 2023 | 65.80 | 66.53 | 65.75 | 66.40 | 478,802 | +0.15(+0.23%) |
May 08, 2023 | 66.44 | 66.88 | 66.22 | 66.24 | 174,181 | -0.28(-0.42%) |
May 05, 2023 | 65.95 | 66.53 | 65.79 | 66.52 | 302,947 | +0.31(+0.47%) |
May 04, 2023 | 65.43 | 66.60 | 65.43 | 66.22 | 366,244 | +1.15(+1.77%) |
May 03, 2023 | 65.01 | 65.54 | 64.72 | 65.06 | 246,013 | +0.11(+0.17%) |
May 02, 2023 | 64.12 | 64.98 | 64.08 | 64.95 | 306,049 | -0.29(-0.45%) |
May 01, 2023 | 65.05 | 65.54 | 64.84 | 65.24 | 189,811 | +0.16(+0.25%) |
Apr 28, 2023 | 64.99 | 65.40 | 64.90 | 65.08 | 202,037 | -0.11(-0.17%) |
Apr 27, 2023 | 64.54 | 65.30 | 64.48 | 65.19 | 231,438 | +0.64(+0.98%) |
Apr 26, 2023 | 65.05 | 65.11 | 64.47 | 64.55 | 223,955 | -0.28(-0.43%) |
Apr 25, 2023 | 64.76 | 65.13 | 64.63 | 64.83 | 280,400 | +0.27(+0.42%) |
Apr 24, 2023 | 64.55 | 64.65 | 64.21 | 64.56 | 315,035 | -0.24(-0.36%) |
Apr 21, 2023 | 64.89 | 65.07 | 64.24 | 64.80 | 346,736 | +0.73(+1.13%) |
Apr 20, 2023 | 63.97 | 64.21 | 63.73 | 64.07 | 312,165 | +0.60(+0.94%) |
Apr 19, 2023 | 63.64 | 63.97 | 63.38 | 63.47 | 208,398 | +0.52(+0.82%) |
Apr 18, 2023 | 63.07 | 63.15 | 62.87 | 62.95 | 242,501 | -0.15(-0.23%) |
Apr 17, 2023 | 63.18 | 63.36 | 62.67 | 63.10 | 478,590 | -0.13(-0.20%) |
Apr 14, 2023 | 64.00 | 64.04 | 62.95 | 63.23 | 587,894 | -2.23(-3.41%) |
Apr 13, 2023 | 65.28 | 65.68 | 64.83 | 65.46 | 298,956 | +0.28(+0.43%) |
Apr 12, 2023 | 65.50 | 65.65 | 65.11 | 65.18 | 289,366 | +0.57(+0.89%) |
Apr 11, 2023 | 64.53 | 64.83 | 64.45 | 64.61 | 268,194 | -0.12(-0.18%) |
Apr 10, 2023 | 64.40 | 64.73 | 63.94 | 64.73 | 239,023 | -0.05(-0.07%) |
Apr 06, 2023 | 64.73 | 65.03 | 64.34 | 64.77 | 445,844 | +0.85(+1.34%) |
Apr 05, 2023 | 63.77 | 64.23 | 63.64 | 63.92 | 583,745 | +1.23(+1.96%) |
Apr 04, 2023 | 61.75 | 62.93 | 61.75 | 62.69 | 365,921 | +1.00(+1.62%) |
Apr 03, 2023 | 61.33 | 61.91 | 61.04 | 61.69 | 398,611 | -0.06(-0.10%) |
Mar 31, 2023 | 61.62 | 61.95 | 61.54 | 61.76 | 336,611 | +0.53(+0.86%) |
Mar 30, 2023 | 60.71 | 61.34 | 60.69 | 61.23 | 270,826 | +0.93(+1.54%) |
Mar 29, 2023 | 59.96 | 60.47 | 59.90 | 60.30 | 357,196 | +0.31(+0.51%) |
Mar 28, 2023 | 59.60 | 60.24 | 59.59 | 59.99 | 293,453 | +0.38(+0.64%) |
Mar 27, 2023 | 59.49 | 59.88 | 59.49 | 59.61 | 320,409 | +0.28(+0.47%) |
Mar 24, 2023 | 58.19 | 59.36 | 58.19 | 59.33 | 391,841 | +0.94(+1.60%) |
Mar 23, 2023 | 58.73 | 59.12 | 58.12 | 58.39 | 591,088 | +0.52(+0.89%) |
Mar 22, 2023 | 57.92 | 58.81 | 57.80 | 57.88 | 346,279 | -0.19(-0.33%) |
Mar 21, 2023 | 58.90 | 58.96 | 57.57 | 58.07 | 275,639 | -0.72(-1.22%) |
Mar 20, 2023 | 58.66 | 59.00 | 58.36 | 58.79 | 307,964 | +0.94(+1.62%) |
Mar 17, 2023 | 57.43 | 57.98 | 57.21 | 57.85 | 507,274 | -0.84(-1.42%) |
Mar 16, 2023 | 57.64 | 58.75 | 57.54 | 58.69 | 486,770 | +0.94(+1.62%) |
Mar 15, 2023 | 57.98 | 58.21 | 57.17 | 57.75 | 768,434 | -0.96(-1.64%) |
Mar 14, 2023 | 58.99 | 59.18 | 58.27 | 58.71 | 409,126 | +0.14(+0.23%) |
Mar 13, 2023 | 58.81 | 59.16 | 58.31 | 58.58 | 562,595 | +1.86(+3.28%) |
Mar 10, 2023 | 57.95 | 57.97 | 56.67 | 56.71 | 465,763 | +0.48(+0.86%) |
Mar 09, 2023 | 56.51 | 56.93 | 56.11 | 56.23 | 233,454 | -0.14(-0.24%) |
Mar 08, 2023 | 55.72 | 56.39 | 55.67 | 56.37 | 252,109 | +0.94(+1.69%) |
Mar 07, 2023 | 56.29 | 56.49 | 55.24 | 55.43 | 292,838 | -1.14(-2.01%) |
Mar 06, 2023 | 56.33 | 56.71 | 56.32 | 56.57 | 256,382 | -0.02(-0.03%) |
Mar 03, 2023 | 55.93 | 56.59 | 55.63 | 56.59 | 258,955 | +0.36(+0.65%) |
Mar 02, 2023 | 55.52 | 56.26 | 55.51 | 56.22 | 231,859 | +0.50(+0.90%) |