Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |
May 01, 2023 | 75.11 | 76.92 | 74.97 | 75.85 | 1,747,657 | -0.32(-0.42%) |
Apr 28, 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 2,431,187 | +1.44(+1.93%) |
Apr 27, 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 2,730,789 | +1.26(+1.71%) |
Apr 26, 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 3,098,120 | -1.47(-1.96%) |
Apr 25, 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 3,769,515 | -3.77(-4.79%) |
Apr 24, 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 2,309,055 | -0.46(-0.58%) |
Apr 21, 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 2,069,209 | +0.41(+0.52%) |
Apr 20, 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 3,604,033 | -2.73(-3.35%) |
Apr 19, 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 1,711,941 | -1.02(-1.24%) |
Apr 18, 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 2,995,634 | -0.34(-0.41%) |
Apr 17, 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 2,785,718 | -0.67(-0.80%) |
Apr 14, 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 1,962,013 | -0.45(-0.54%) |
Apr 13, 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 2,632,215 | +2.67(+3.28%) |
Apr 12, 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 2,963,820 | -0.73(-0.89%) |
Apr 11, 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 4,375,745 | -1.50(-1.80%) |
Apr 10, 2023 | 82.57 | 83.67 | 81.66 | 83.53 | 3,162,912 | -0.55(-0.65%) |
Apr 06, 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 3,686,122 | -1.62(-1.89%) |
Apr 05, 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 3,150,678 | -1.94(-2.21%) |
Apr 04, 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 2,872,712 | -0.18(-0.20%) |
Apr 03, 2023 | 87.26 | 88.14 | 85.24 | 87.82 | 4,593,798 | +1.27(+1.47%) |
Mar 31, 2023 | 87.44 | 87.88 | 86.15 | 86.55 | 3,160,942 | -0.07(-0.08%) |
Mar 30, 2023 | 86.79 | 87.68 | 84.36 | 86.62 | 3,950,061 | +1.06(+1.24%) |
Mar 29, 2023 | 82.81 | 85.64 | 82.65 | 85.56 | 5,906,509 | +3.81(+4.66%) |
Mar 28, 2023 | 84.97 | 86.23 | 81.40 | 81.75 | 4,927,639 | -1.49(-1.79%) |
Mar 27, 2023 | 82.49 | 83.93 | 81.75 | 83.24 | 3,458,855 | +0.86(+1.04%) |
Mar 24, 2023 | 83.28 | 85.09 | 80.22 | 82.38 | 4,152,241 | -1.29(-1.54%) |
Mar 23, 2023 | 79.66 | 85.20 | 79.00 | 83.67 | 7,811,237 | +6.01(+7.74%) |
Mar 22, 2023 | 80.98 | 81.48 | 77.64 | 77.66 | 5,065,782 | -2.20(-2.75%) |
Mar 21, 2023 | 77.20 | 80.74 | 76.32 | 79.86 | 4,633,303 | +2.95(+3.84%) |
Mar 20, 2023 | 77.16 | 78.51 | 75.53 | 76.91 | 3,292,124 | -1.49(-1.90%) |
Mar 17, 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 3,431,336 | +0.13(+0.17%) |
Mar 16, 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 3,547,799 | +3.04(+4.04%) |
Mar 15, 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 4,120,727 | -1.41(-1.84%) |
Mar 14, 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 4,607,940 | +1.85(+2.47%) |
Mar 13, 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 5,484,521 | +1.34(+1.82%) |
Mar 10, 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 8,538,891 | -4.12(-5.31%) |
Mar 09, 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 8,136,024 | -2.24(-2.81%) |
Mar 08, 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 13,603,234 | -0.25(-0.31%) |
Mar 07, 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 50,895,892 | +14.35(+21.84%) |
Mar 06, 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 8,150,496 | +0.04(+0.06%) |
Mar 03, 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 3,946,696 | +2.11(+3.32%) |
Mar 02, 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 3,102,940 | +1.49(+2.40%) |