Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.41 | 61.90 | 60.24 | 60.82 | 308,710 | -0.97(-1.56%) |
May 30, 2023 | 62.73 | 63.44 | 61.46 | 61.78 | 226,293 | -0.29(-0.46%) |
May 26, 2023 | 61.45 | 62.28 | 61.18 | 62.07 | 149,377 | +0.52(+0.85%) |
May 25, 2023 | 62.37 | 62.73 | 61.43 | 61.54 | 194,991 | -0.94(-1.50%) |
May 24, 2023 | 63.99 | 63.99 | 62.11 | 62.48 | 235,521 | -1.91(-2.97%) |
May 23, 2023 | 64.10 | 65.92 | 63.93 | 64.39 | 274,213 | +0.40(+0.62%) |
May 22, 2023 | 62.47 | 64.27 | 62.47 | 64.00 | 232,509 | +1.54(+2.46%) |
May 19, 2023 | 65.71 | 65.85 | 62.29 | 62.46 | 440,086 | -2.54(-3.91%) |
May 18, 2023 | 64.64 | 65.23 | 64.13 | 65.00 | 305,208 | +0.27(+0.41%) |
May 17, 2023 | 63.55 | 65.47 | 62.82 | 64.73 | 436,925 | +1.10(+1.74%) |
May 16, 2023 | 64.22 | 64.61 | 63.28 | 63.63 | 266,779 | -0.74(-1.14%) |
May 15, 2023 | 64.01 | 65.00 | 63.75 | 64.37 | 417,217 | +0.50(+0.78%) |
May 12, 2023 | 65.12 | 65.47 | 62.50 | 63.87 | 395,741 | -1.32(-2.03%) |
May 11, 2023 | 65.73 | 66.61 | 64.60 | 65.19 | 360,396 | -1.17(-1.76%) |
May 10, 2023 | 65.32 | 66.43 | 63.95 | 66.36 | 678,147 | +0.64(+0.98%) |
May 09, 2023 | 65.67 | 68.83 | 65.53 | 65.72 | 564,370 | +1.99(+3.12%) |
May 08, 2023 | 63.64 | 64.27 | 63.26 | 63.73 | 320,376 | -0.08(-0.13%) |
May 05, 2023 | 63.49 | 64.12 | 62.57 | 63.81 | 190,022 | +0.96(+1.52%) |
May 04, 2023 | 61.98 | 63.26 | 60.94 | 62.86 | 287,265 | +0.48(+0.77%) |
May 03, 2023 | 62.54 | 63.37 | 61.74 | 62.38 | 319,245 | +0.27(+0.43%) |
May 02, 2023 | 63.01 | 63.01 | 61.09 | 62.11 | 412,765 | -0.99(-1.57%) |
May 01, 2023 | 62.72 | 63.68 | 62.29 | 63.11 | 263,027 | +0.04(+0.06%) |
Apr 28, 2023 | 62.38 | 63.67 | 62.29 | 63.07 | 476,991 | +0.67(+1.08%) |
Apr 27, 2023 | 59.78 | 62.97 | 59.40 | 62.40 | 441,851 | +3.31(+5.61%) |
Apr 26, 2023 | 60.82 | 61.43 | 58.29 | 59.09 | 396,200 | -1.78(-2.92%) |
Apr 25, 2023 | 62.67 | 62.91 | 60.84 | 60.86 | 354,659 | -2.30(-3.64%) |
Apr 24, 2023 | 63.58 | 63.82 | 62.83 | 63.16 | 209,633 | -0.39(-0.61%) |
Apr 21, 2023 | 63.76 | 64.29 | 63.08 | 63.55 | 234,408 | +0.05(+0.07%) |
Apr 20, 2023 | 63.74 | 64.13 | 62.38 | 63.50 | 269,882 | -0.80(-1.24%) |
Apr 19, 2023 | 63.48 | 64.36 | 61.74 | 64.30 | 631,197 | +0.55(+0.87%) |
Apr 18, 2023 | 66.38 | 66.56 | 63.65 | 63.75 | 597,122 | -2.81(-4.22%) |
Apr 17, 2023 | 65.20 | 66.96 | 65.20 | 66.56 | 445,079 | +1.47(+2.26%) |
Apr 14, 2023 | 66.64 | 67.29 | 64.73 | 65.08 | 316,604 | -1.39(-2.09%) |
Apr 13, 2023 | 66.47 | 66.82 | 65.69 | 66.47 | 208,166 | +0.44(+0.67%) |
Apr 12, 2023 | 68.01 | 68.22 | 66.01 | 66.03 | 223,494 | -0.84(-1.25%) |
Apr 11, 2023 | 66.76 | 67.73 | 66.31 | 66.87 | 226,435 | +0.52(+0.78%) |
Apr 10, 2023 | 66.61 | 66.96 | 65.10 | 66.35 | 373,867 | -0.58(-0.87%) |
Apr 06, 2023 | 66.54 | 67.11 | 65.93 | 66.93 | 188,592 | +0.61(+0.92%) |
Apr 05, 2023 | 66.56 | 66.80 | 65.51 | 66.33 | 389,758 | -0.65(-0.98%) |
Apr 04, 2023 | 69.92 | 70.13 | 66.60 | 66.98 | 434,780 | -2.93(-4.20%) |
Apr 03, 2023 | 70.21 | 70.21 | 68.97 | 69.91 | 283,823 | +0.00(+0.00%) |
Mar 31, 2023 | 69.26 | 69.99 | 68.71 | 69.91 | 351,069 | +1.35(+1.97%) |
Mar 30, 2023 | 69.44 | 69.91 | 68.08 | 68.56 | 308,327 | -0.14(-0.20%) |
Mar 29, 2023 | 68.35 | 69.17 | 67.98 | 68.70 | 286,354 | +1.30(+1.93%) |
Mar 28, 2023 | 67.63 | 68.21 | 66.23 | 67.40 | 383,713 | -0.66(-0.96%) |
Mar 27, 2023 | 69.08 | 69.46 | 67.83 | 68.05 | 283,633 | -0.02(-0.03%) |
Mar 24, 2023 | 65.95 | 68.35 | 65.82 | 68.07 | 310,912 | +1.47(+2.21%) |
Mar 23, 2023 | 67.42 | 68.75 | 65.81 | 66.60 | 542,910 | -1.02(-1.50%) |
Mar 22, 2023 | 70.57 | 71.25 | 67.51 | 67.61 | 423,700 | -3.08(-4.36%) |
Mar 21, 2023 | 71.80 | 72.24 | 70.34 | 70.69 | 417,139 | -0.44(-0.62%) |
Mar 20, 2023 | 72.33 | 73.38 | 70.97 | 71.13 | 278,269 | -0.97(-1.35%) |
Mar 17, 2023 | 73.39 | 73.47 | 71.42 | 72.10 | 623,937 | -1.51(-2.05%) |
Mar 16, 2023 | 73.73 | 74.94 | 72.63 | 73.61 | 212,499 | -0.92(-1.23%) |
Mar 15, 2023 | 72.56 | 74.64 | 72.43 | 74.53 | 306,916 | +0.30(+0.40%) |
Mar 14, 2023 | 75.07 | 75.62 | 73.07 | 74.23 | 216,057 | +1.11(+1.52%) |
Mar 13, 2023 | 71.40 | 74.12 | 70.62 | 73.12 | 273,027 | +1.22(+1.70%) |
Mar 10, 2023 | 74.28 | 74.44 | 70.72 | 71.90 | 485,470 | -2.76(-3.69%) |
Mar 09, 2023 | 77.74 | 77.76 | 74.22 | 74.66 | 303,644 | -3.11(-4.00%) |
Mar 08, 2023 | 77.47 | 78.99 | 76.69 | 77.76 | 329,629 | +0.26(+0.34%) |
Mar 07, 2023 | 76.85 | 78.16 | 76.45 | 77.50 | 268,028 | +0.58(+0.75%) |
Mar 06, 2023 | 78.73 | 78.96 | 76.78 | 76.93 | 190,340 | -1.54(-1.96%) |
Mar 03, 2023 | 78.17 | 78.89 | 77.41 | 78.47 | 193,868 | +0.96(+1.24%) |
Mar 02, 2023 | 75.49 | 77.55 | 75.03 | 77.50 | 204,199 | +1.64(+2.16%) |