Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.39 | 58.63 | 57.05 | 57.47 | 616,980 | -1.16(-1.98%) |
May 30, 2023 | 60.02 | 60.31 | 58.42 | 58.63 | 877,197 | -1.21(-2.03%) |
May 26, 2023 | 59.66 | 60.27 | 59.13 | 59.84 | 293,798 | +0.19(+0.31%) |
May 25, 2023 | 58.44 | 59.78 | 58.44 | 59.66 | 268,837 | +1.22(+2.09%) |
May 24, 2023 | 59.42 | 59.71 | 58.02 | 58.44 | 336,530 | -1.22(-2.05%) |
May 23, 2023 | 60.02 | 60.96 | 59.41 | 59.66 | 320,097 | -0.44(-0.73%) |
May 22, 2023 | 60.92 | 61.23 | 59.83 | 60.10 | 554,320 | -0.56(-0.93%) |
May 19, 2023 | 61.53 | 61.62 | 60.41 | 60.66 | 406,705 | -0.05(-0.09%) |
May 18, 2023 | 60.70 | 61.19 | 59.82 | 60.71 | 964,901 | +0.01(+0.02%) |
May 17, 2023 | 60.90 | 61.58 | 60.61 | 60.70 | 384,147 | +0.05(+0.09%) |
May 16, 2023 | 61.84 | 62.23 | 60.35 | 60.65 | 433,860 | -2.04(-3.25%) |
May 15, 2023 | 62.93 | 63.59 | 62.30 | 62.69 | 424,119 | -0.14(-0.23%) |
May 12, 2023 | 63.63 | 64.41 | 62.16 | 62.83 | 453,136 | -0.73(-1.15%) |
May 11, 2023 | 64.45 | 64.45 | 63.10 | 63.56 | 302,699 | -0.90(-1.39%) |
May 10, 2023 | 64.61 | 64.90 | 63.59 | 64.45 | 261,616 | +0.31(+0.48%) |
May 09, 2023 | 64.36 | 64.82 | 63.49 | 64.15 | 397,866 | -0.18(-0.28%) |
May 08, 2023 | 68.67 | 68.99 | 63.43 | 64.33 | 680,480 | -4.19(-6.11%) |
May 05, 2023 | 65.95 | 69.22 | 65.75 | 68.52 | 787,400 | +4.63(+7.25%) |
May 04, 2023 | 64.63 | 65.01 | 63.59 | 63.88 | 448,695 | -0.84(-1.30%) |
May 03, 2023 | 65.30 | 65.99 | 64.45 | 64.73 | 478,429 | -0.39(-0.60%) |
May 02, 2023 | 65.03 | 65.40 | 64.12 | 65.12 | 409,500 | +0.17(+0.26%) |
May 01, 2023 | 65.08 | 65.68 | 64.71 | 64.95 | 495,771 | -0.07(-0.11%) |
Apr 28, 2023 | 65.66 | 66.36 | 64.77 | 65.03 | 485,935 | -0.81(-1.23%) |
Apr 27, 2023 | 62.97 | 66.45 | 62.96 | 65.83 | 991,619 | +3.52(+5.64%) |
Apr 26, 2023 | 64.32 | 64.34 | 62.11 | 62.32 | 664,342 | -2.47(-3.81%) |
Apr 25, 2023 | 64.99 | 65.85 | 64.78 | 64.79 | 331,358 | -0.65(-0.99%) |
Apr 24, 2023 | 65.99 | 66.88 | 64.53 | 65.44 | 426,442 | -0.56(-0.84%) |
Apr 21, 2023 | 65.76 | 66.20 | 65.24 | 65.99 | 319,316 | +0.13(+0.20%) |
Apr 20, 2023 | 65.00 | 66.32 | 64.79 | 65.86 | 606,772 | +0.74(+1.13%) |
Apr 19, 2023 | 64.28 | 65.28 | 64.22 | 65.12 | 390,216 | +0.60(+0.93%) |
Apr 18, 2023 | 63.84 | 64.62 | 63.54 | 64.53 | 600,867 | +0.84(+1.32%) |
Apr 17, 2023 | 63.34 | 64.81 | 63.34 | 63.69 | 305,897 | +0.34(+0.54%) |
Apr 14, 2023 | 64.16 | 65.28 | 62.78 | 63.34 | 444,784 | -1.10(-1.71%) |
Apr 13, 2023 | 64.04 | 64.71 | 63.34 | 64.44 | 506,253 | +0.42(+0.65%) |
Apr 12, 2023 | 63.10 | 64.30 | 62.88 | 64.02 | 322,155 | +1.20(+1.91%) |
Apr 11, 2023 | 62.92 | 63.24 | 62.28 | 62.82 | 465,660 | +0.28(+0.45%) |
Apr 10, 2023 | 61.08 | 62.80 | 60.27 | 62.54 | 650,636 | +1.00(+1.63%) |
Apr 06, 2023 | 61.63 | 61.63 | 60.45 | 61.54 | 393,368 | -0.03(-0.05%) |
Apr 05, 2023 | 61.86 | 62.50 | 60.38 | 61.58 | 644,204 | -0.74(-1.18%) |
Apr 04, 2023 | 64.41 | 64.47 | 61.57 | 62.31 | 695,203 | -2.06(-3.20%) |
Apr 03, 2023 | 64.16 | 64.53 | 63.25 | 64.37 | 725,607 | +0.21(+0.33%) |
Mar 31, 2023 | 63.43 | 64.33 | 63.09 | 64.16 | 508,361 | +1.19(+1.89%) |
Mar 30, 2023 | 62.98 | 63.41 | 62.44 | 62.97 | 369,626 | +0.08(+0.13%) |
Mar 29, 2023 | 63.32 | 63.90 | 62.46 | 62.89 | 421,837 | -0.13(-0.21%) |
Mar 28, 2023 | 61.58 | 63.40 | 61.52 | 63.02 | 560,619 | +1.44(+2.34%) |
Mar 27, 2023 | 61.22 | 62.38 | 61.10 | 61.58 | 359,456 | +1.04(+1.71%) |
Mar 24, 2023 | 60.48 | 60.71 | 58.92 | 60.55 | 563,686 | -0.73(-1.19%) |
Mar 23, 2023 | 60.81 | 62.62 | 60.49 | 61.28 | 503,508 | +0.63(+1.04%) |
Mar 22, 2023 | 60.67 | 61.81 | 60.31 | 60.65 | 534,332 | -0.18(-0.29%) |
Mar 21, 2023 | 60.44 | 61.14 | 59.85 | 60.83 | 568,944 | +1.25(+2.09%) |
Mar 20, 2023 | 59.52 | 60.51 | 59.45 | 59.58 | 453,183 | +0.31(+0.51%) |
Mar 17, 2023 | 60.29 | 60.31 | 58.87 | 59.27 | 922,322 | -1.62(-2.66%) |
Mar 16, 2023 | 57.76 | 61.37 | 57.51 | 60.89 | 455,022 | +2.30(+3.92%) |
Mar 15, 2023 | 58.79 | 59.60 | 58.19 | 58.60 | 843,823 | -1.53(-2.55%) |
Mar 14, 2023 | 59.42 | 60.64 | 58.94 | 60.13 | 848,631 | +1.78(+3.06%) |
Mar 13, 2023 | 58.36 | 59.47 | 57.87 | 58.34 | 523,376 | -1.69(-2.82%) |
Mar 10, 2023 | 60.83 | 61.05 | 59.02 | 60.04 | 348,325 | -1.04(-1.71%) |
Mar 09, 2023 | 61.45 | 61.78 | 60.69 | 61.08 | 279,022 | +0.05(+0.08%) |
Mar 08, 2023 | 61.45 | 61.50 | 60.14 | 61.03 | 362,437 | -0.15(-0.25%) |
Mar 07, 2023 | 61.65 | 62.06 | 60.38 | 61.18 | 602,226 | -0.48(-0.77%) |
Mar 06, 2023 | 62.29 | 62.59 | 61.32 | 61.66 | 639,616 | -0.58(-0.93%) |
Mar 03, 2023 | 60.62 | 62.32 | 60.08 | 62.24 | 388,279 | +1.70(+2.80%) |
Mar 02, 2023 | 59.81 | 60.73 | 59.45 | 60.54 | 981,793 | +0.52(+0.87%) |