Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.08 | 63.48 | 57.66 | 59.76 | 1,168,828 | -3.61(-5.70%) |
May 30, 2023 | 62.86 | 64.47 | 62.51 | 63.37 | 521,667 | +0.57(+0.91%) |
May 26, 2023 | 63.69 | 64.08 | 62.51 | 62.80 | 463,801 | -1.31(-2.04%) |
May 25, 2023 | 66.17 | 66.17 | 63.63 | 64.11 | 541,446 | -2.09(-3.16%) |
May 24, 2023 | 67.08 | 68.30 | 64.72 | 66.20 | 786,240 | -1.15(-1.71%) |
May 23, 2023 | 65.97 | 67.92 | 64.81 | 67.35 | 813,123 | +1.25(+1.89%) |
May 22, 2023 | 64.83 | 66.84 | 64.00 | 66.10 | 919,359 | +1.27(+1.96%) |
May 19, 2023 | 65.93 | 67.78 | 63.59 | 64.83 | 921,725 | -1.05(-1.59%) |
May 18, 2023 | 63.49 | 66.75 | 61.86 | 65.88 | 873,588 | +1.78(+2.78%) |
May 17, 2023 | 64.08 | 64.90 | 61.50 | 64.10 | 858,043 | +0.02(+0.03%) |
May 16, 2023 | 69.15 | 69.16 | 61.95 | 64.08 | 1,679,733 | -5.43(-7.81%) |
May 15, 2023 | 69.32 | 69.81 | 68.84 | 69.51 | 354,611 | +0.41(+0.59%) |
May 12, 2023 | 70.13 | 71.02 | 68.87 | 69.10 | 416,098 | -1.15(-1.64%) |
May 11, 2023 | 70.63 | 70.65 | 69.61 | 70.25 | 502,803 | -0.28(-0.40%) |
May 10, 2023 | 69.59 | 71.50 | 69.41 | 70.53 | 1,185,495 | +2.01(+2.93%) |
May 09, 2023 | 68.16 | 69.09 | 66.54 | 68.52 | 716,590 | +0.88(+1.30%) |
May 08, 2023 | 69.90 | 73.48 | 64.21 | 67.64 | 1,429,313 | -1.90(-2.73%) |
May 05, 2023 | 69.48 | 70.63 | 66.01 | 69.54 | 940,673 | +0.74(+1.08%) |
May 04, 2023 | 69.21 | 69.80 | 68.06 | 68.80 | 534,841 | -0.33(-0.48%) |
May 03, 2023 | 68.04 | 69.58 | 67.21 | 69.13 | 760,276 | +1.03(+1.51%) |
May 02, 2023 | 69.34 | 69.95 | 66.65 | 68.10 | 492,245 | -1.25(-1.80%) |
May 01, 2023 | 68.93 | 69.94 | 68.18 | 69.35 | 494,211 | +0.38(+0.55%) |
Apr 28, 2023 | 67.59 | 69.00 | 66.86 | 68.97 | 382,372 | +1.25(+1.85%) |
Apr 27, 2023 | 67.82 | 69.67 | 66.99 | 67.72 | 919,542 | +0.26(+0.39%) |
Apr 26, 2023 | 65.94 | 68.99 | 65.48 | 67.46 | 909,012 | +1.96(+2.99%) |
Apr 25, 2023 | 64.77 | 65.66 | 64.19 | 65.50 | 474,183 | +0.31(+0.48%) |
Apr 24, 2023 | 64.85 | 65.44 | 64.07 | 65.19 | 480,737 | +0.18(+0.28%) |
Apr 21, 2023 | 63.72 | 65.36 | 63.06 | 65.01 | 1,220,094 | +1.38(+2.17%) |
Apr 20, 2023 | 61.52 | 63.70 | 61.52 | 63.63 | 847,558 | +1.32(+2.12%) |
Apr 19, 2023 | 65.26 | 65.30 | 62.24 | 62.31 | 563,016 | -2.93(-4.49%) |
Apr 18, 2023 | 65.56 | 66.84 | 63.10 | 65.24 | 1,792,287 | +0.08(+0.12%) |
Apr 17, 2023 | 65.40 | 66.93 | 64.39 | 65.16 | 1,887,699 | -0.04(-0.06%) |
Apr 14, 2023 | 66.37 | 67.17 | 64.48 | 65.20 | 365,151 | -1.02(-1.54%) |
Apr 13, 2023 | 63.83 | 67.02 | 63.83 | 66.22 | 602,318 | +2.94(+4.65%) |
Apr 12, 2023 | 65.54 | 66.06 | 63.15 | 63.28 | 441,788 | -1.29(-2.00%) |
Apr 11, 2023 | 65.99 | 67.07 | 64.45 | 64.57 | 911,383 | -1.01(-1.54%) |
Apr 10, 2023 | 65.69 | 66.54 | 64.50 | 65.58 | 354,520 | -0.51(-0.77%) |
Apr 06, 2023 | 65.07 | 66.15 | 64.38 | 66.09 | 389,453 | +0.69(+1.06%) |
Apr 05, 2023 | 66.80 | 67.94 | 64.42 | 65.40 | 879,522 | -1.67(-2.49%) |
Apr 04, 2023 | 67.52 | 67.93 | 65.93 | 67.07 | 609,700 | -0.04(-0.06%) |
Apr 03, 2023 | 66.19 | 68.05 | 65.20 | 67.11 | 665,485 | +0.92(+1.39%) |
Mar 31, 2023 | 66.12 | 68.17 | 65.25 | 66.19 | 901,539 | +0.31(+0.47%) |
Mar 30, 2023 | 64.82 | 66.76 | 64.62 | 65.88 | 858,625 | +1.10(+1.70%) |
Mar 29, 2023 | 64.68 | 65.75 | 64.00 | 64.78 | 603,151 | +1.09(+1.71%) |
Mar 28, 2023 | 63.09 | 64.23 | 62.36 | 63.69 | 1,004,003 | +0.68(+1.08%) |
Mar 27, 2023 | 62.45 | 63.81 | 61.59 | 63.01 | 649,926 | +0.89(+1.43%) |
Mar 24, 2023 | 59.21 | 62.76 | 58.77 | 62.12 | 880,659 | +2.39(+4.00%) |
Mar 23, 2023 | 62.47 | 62.86 | 59.49 | 59.73 | 727,383 | -2.32(-3.74%) |
Mar 22, 2023 | 62.13 | 64.41 | 61.12 | 62.05 | 1,016,298 | +0.67(+1.09%) |
Mar 21, 2023 | 60.29 | 62.46 | 59.80 | 61.38 | 1,277,725 | +2.33(+3.95%) |
Mar 20, 2023 | 59.99 | 60.17 | 58.01 | 59.05 | 854,671 | -0.57(-0.96%) |
Mar 17, 2023 | 57.86 | 59.67 | 57.08 | 59.62 | 1,378,202 | +1.35(+2.32%) |
Mar 16, 2023 | 54.58 | 59.38 | 52.72 | 58.27 | 3,639,041 | +3.62(+6.62%) |
Mar 15, 2023 | 47.18 | 56.16 | 45.13 | 54.65 | 5,532,134 | -1.02(-1.83%) |
Mar 14, 2023 | 56.95 | 57.96 | 54.09 | 55.67 | 536,887 | +0.43(+0.78%) |
Mar 13, 2023 | 55.10 | 56.94 | 53.85 | 55.24 | 616,808 | -1.54(-2.71%) |
Mar 10, 2023 | 59.62 | 60.26 | 53.78 | 56.78 | 1,084,846 | -3.01(-5.03%) |
Mar 09, 2023 | 61.59 | 62.04 | 59.71 | 59.79 | 289,869 | -1.64(-2.67%) |
Mar 08, 2023 | 61.65 | 62.09 | 60.71 | 61.43 | 408,294 | -0.26(-0.42%) |
Mar 07, 2023 | 62.72 | 63.55 | 61.63 | 61.69 | 288,981 | -1.15(-1.83%) |
Mar 06, 2023 | 63.11 | 63.97 | 62.02 | 62.84 | 320,204 | +0.16(+0.26%) |
Mar 03, 2023 | 62.78 | 64.01 | 62.29 | 62.68 | 503,726 | +0.12(+0.19%) |
Mar 02, 2023 | 63.37 | 63.84 | 61.77 | 62.56 | 523,732 | -1.29(-2.02%) |