Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 62.28 | 62.44 | 61.42 | 61.91 | 1,720,698 | -0.65(-1.03%) |
May 30, 2023 | 62.69 | 63.06 | 62.34 | 62.56 | 1,136,532 | +0.11(+0.18%) |
May 26, 2023 | 62.61 | 63.17 | 62.33 | 62.45 | 993,001 | -0.22(-0.35%) |
May 25, 2023 | 62.78 | 62.79 | 62.00 | 62.67 | 787,402 | +0.00(+0.00%) |
May 24, 2023 | 62.36 | 62.94 | 62.02 | 62.67 | 1,150,802 | -0.11(-0.17%) |
May 23, 2023 | 64.94 | 65.17 | 62.67 | 62.77 | 1,240,441 | -2.49(-3.82%) |
May 22, 2023 | 65.65 | 66.07 | 65.14 | 65.27 | 1,014,746 | -0.65(-0.98%) |
May 19, 2023 | 66.17 | 66.47 | 65.59 | 65.91 | 1,059,489 | +0.09(+0.14%) |
May 18, 2023 | 65.03 | 65.86 | 64.63 | 65.82 | 928,202 | +0.90(+1.39%) |
May 17, 2023 | 65.61 | 65.61 | 64.76 | 64.92 | 799,854 | -0.35(-0.53%) |
May 16, 2023 | 65.17 | 65.70 | 64.84 | 65.27 | 1,051,064 | -0.16(-0.24%) |
May 15, 2023 | 65.36 | 65.44 | 64.96 | 65.43 | 623,775 | +0.19(+0.29%) |
May 12, 2023 | 65.56 | 65.71 | 64.58 | 65.24 | 593,645 | +0.02(+0.03%) |
May 11, 2023 | 65.05 | 65.27 | 64.62 | 65.22 | 723,281 | +0.07(+0.11%) |
May 10, 2023 | 65.30 | 65.62 | 64.63 | 65.15 | 800,728 | +0.02(+0.03%) |
May 09, 2023 | 65.26 | 65.53 | 64.94 | 65.13 | 702,206 | -0.18(-0.27%) |
May 08, 2023 | 64.73 | 65.44 | 64.58 | 65.31 | 828,993 | +0.44(+0.67%) |
May 05, 2023 | 63.90 | 64.92 | 63.89 | 64.87 | 992,036 | +1.31(+2.05%) |
May 04, 2023 | 64.14 | 64.36 | 63.42 | 63.56 | 1,026,599 | -0.58(-0.91%) |
May 03, 2023 | 64.73 | 65.06 | 64.14 | 64.15 | 1,103,434 | -0.22(-0.34%) |
May 02, 2023 | 65.15 | 65.29 | 63.81 | 64.37 | 1,654,879 | -0.90(-1.38%) |
May 01, 2023 | 63.67 | 65.82 | 63.67 | 65.27 | 2,186,906 | +1.43(+2.24%) |
Apr 28, 2023 | 63.28 | 64.15 | 63.22 | 63.84 | 1,744,673 | +0.35(+0.55%) |
Apr 27, 2023 | 62.42 | 63.53 | 62.23 | 63.49 | 1,562,988 | +1.21(+1.94%) |
Apr 26, 2023 | 62.46 | 62.99 | 62.13 | 62.29 | 1,791,862 | -0.19(-0.30%) |
Apr 25, 2023 | 59.49 | 63.63 | 59.49 | 62.47 | 2,668,425 | +1.93(+3.19%) |
Apr 24, 2023 | 60.92 | 61.17 | 60.36 | 60.54 | 1,458,126 | -0.34(-0.55%) |
Apr 21, 2023 | 60.36 | 60.92 | 59.92 | 60.88 | 8,503,802 | +0.55(+0.90%) |
Apr 20, 2023 | 59.70 | 60.48 | 59.40 | 60.33 | 1,314,087 | +0.46(+0.76%) |
Apr 19, 2023 | 60.09 | 60.41 | 59.67 | 59.88 | 1,208,580 | +0.04(+0.07%) |
Apr 18, 2023 | 60.08 | 60.33 | 59.43 | 59.84 | 1,889,743 | +0.54(+0.90%) |
Apr 17, 2023 | 58.33 | 59.30 | 58.21 | 59.30 | 1,971,017 | +1.03(+1.77%) |
Apr 14, 2023 | 58.52 | 58.75 | 57.98 | 58.27 | 727,402 | -0.19(-0.32%) |
Apr 13, 2023 | 57.84 | 58.54 | 57.56 | 58.46 | 933,595 | +0.48(+0.82%) |
Apr 12, 2023 | 58.60 | 58.87 | 57.67 | 57.98 | 1,542,726 | -0.43(-0.73%) |
Apr 11, 2023 | 58.08 | 58.55 | 57.83 | 58.41 | 762,540 | +0.49(+0.84%) |
Apr 10, 2023 | 58.23 | 58.35 | 57.53 | 57.92 | 808,817 | -0.71(-1.22%) |
Apr 06, 2023 | 58.31 | 58.67 | 58.00 | 58.64 | 806,168 | +0.30(+0.51%) |
Apr 05, 2023 | 57.11 | 58.35 | 57.11 | 58.34 | 1,080,441 | +1.04(+1.82%) |
Apr 04, 2023 | 57.48 | 57.76 | 56.58 | 57.30 | 1,028,765 | +0.14(+0.24%) |
Apr 03, 2023 | 56.76 | 57.36 | 56.72 | 57.16 | 1,125,136 | +0.23(+0.40%) |
Mar 31, 2023 | 56.73 | 56.99 | 56.35 | 56.93 | 859,906 | +0.79(+1.41%) |
Mar 30, 2023 | 56.26 | 56.53 | 55.61 | 56.14 | 885,548 | +0.20(+0.35%) |
Mar 29, 2023 | 55.89 | 56.10 | 55.51 | 55.94 | 826,698 | +0.63(+1.15%) |
Mar 28, 2023 | 55.31 | 55.55 | 54.95 | 55.31 | 795,821 | -0.01(-0.02%) |
Mar 27, 2023 | 55.32 | 55.68 | 55.12 | 55.31 | 870,084 | +0.43(+0.78%) |
Mar 24, 2023 | 54.16 | 54.99 | 53.78 | 54.89 | 936,961 | +0.30(+0.54%) |
Mar 23, 2023 | 54.17 | 55.09 | 54.05 | 54.59 | 956,209 | +0.18(+0.33%) |
Mar 22, 2023 | 55.43 | 55.86 | 54.40 | 54.41 | 1,257,163 | -0.90(-1.63%) |
Mar 21, 2023 | 54.77 | 55.53 | 54.70 | 55.31 | 1,288,462 | +1.43(+2.65%) |
Mar 20, 2023 | 53.55 | 54.17 | 53.17 | 53.89 | 1,644,842 | +0.55(+1.02%) |
Mar 17, 2023 | 54.54 | 54.58 | 53.03 | 53.34 | 2,991,558 | -1.30(-2.38%) |
Mar 16, 2023 | 52.91 | 55.12 | 52.69 | 54.64 | 1,392,774 | +1.67(+3.14%) |
Mar 15, 2023 | 53.43 | 53.88 | 52.37 | 52.98 | 1,515,393 | -1.60(-2.93%) |
Mar 14, 2023 | 54.45 | 54.78 | 53.65 | 54.57 | 1,490,801 | +0.96(+1.79%) |
Mar 13, 2023 | 53.71 | 54.64 | 53.33 | 53.61 | 1,358,423 | -0.84(-1.55%) |
Mar 10, 2023 | 54.92 | 55.48 | 54.00 | 54.45 | 1,374,796 | -0.51(-0.92%) |
Mar 09, 2023 | 56.54 | 56.81 | 54.66 | 54.96 | 1,335,297 | -1.44(-2.55%) |
Mar 08, 2023 | 55.64 | 56.46 | 55.52 | 56.40 | 1,348,106 | +0.85(+1.54%) |
Mar 07, 2023 | 56.59 | 56.72 | 55.42 | 55.54 | 832,775 | -0.97(-1.72%) |
Mar 06, 2023 | 56.50 | 56.95 | 56.37 | 56.51 | 922,336 | +0.24(+0.42%) |
Mar 03, 2023 | 55.88 | 56.32 | 55.37 | 56.28 | 675,675 | +0.60(+1.09%) |
Mar 02, 2023 | 55.21 | 55.73 | 54.90 | 55.67 | 812,918 | +0.14(+0.25%) |