Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.51 | 62.01 | 61.13 | 61.63 | 1,046,706 | +0.25(+0.40%) |
May 30, 2023 | 61.84 | 62.25 | 61.07 | 61.38 | 578,829 | -0.11(-0.18%) |
May 26, 2023 | 61.30 | 61.63 | 60.79 | 61.49 | 447,139 | +0.38(+0.62%) |
May 25, 2023 | 62.36 | 62.46 | 60.89 | 61.11 | 545,495 | -1.06(-1.70%) |
May 24, 2023 | 61.88 | 62.28 | 61.41 | 62.16 | 596,708 | -0.01(-0.02%) |
May 23, 2023 | 62.56 | 63.16 | 62.16 | 62.17 | 719,066 | -0.29(-0.46%) |
May 22, 2023 | 62.90 | 63.34 | 62.43 | 62.46 | 742,609 | -0.30(-0.49%) |
May 19, 2023 | 63.13 | 63.65 | 62.54 | 62.76 | 1,223,499 | -0.12(-0.20%) |
May 18, 2023 | 62.50 | 63.04 | 62.22 | 62.89 | 1,079,706 | +0.32(+0.52%) |
May 17, 2023 | 62.30 | 62.68 | 61.85 | 62.56 | 862,260 | +0.36(+0.58%) |
May 16, 2023 | 63.58 | 63.58 | 62.18 | 62.20 | 360,571 | -1.45(-2.27%) |
May 15, 2023 | 64.17 | 64.26 | 63.59 | 63.65 | 454,745 | +0.02(+0.03%) |
May 12, 2023 | 63.23 | 63.80 | 62.92 | 63.63 | 461,444 | +0.41(+0.65%) |
May 11, 2023 | 63.72 | 63.92 | 62.86 | 63.22 | 500,177 | -0.94(-1.47%) |
May 10, 2023 | 64.99 | 64.99 | 63.69 | 64.16 | 767,935 | +0.34(+0.54%) |
May 09, 2023 | 64.31 | 64.43 | 63.50 | 63.82 | 743,134 | -0.65(-1.00%) |
May 08, 2023 | 64.67 | 64.89 | 64.15 | 64.47 | 542,543 | -0.42(-0.65%) |
May 05, 2023 | 65.00 | 65.67 | 64.02 | 64.89 | 864,191 | +0.63(+0.98%) |
May 04, 2023 | 63.28 | 64.27 | 62.83 | 64.26 | 863,193 | +0.94(+1.49%) |
May 03, 2023 | 63.84 | 64.11 | 63.07 | 63.32 | 823,124 | -0.23(-0.36%) |
May 02, 2023 | 63.88 | 64.01 | 63.28 | 63.55 | 780,666 | -0.63(-0.98%) |
May 01, 2023 | 64.42 | 64.85 | 63.90 | 64.17 | 451,130 | -0.55(-0.85%) |
Apr 28, 2023 | 64.56 | 65.47 | 64.21 | 64.73 | 765,608 | +0.22(+0.34%) |
Apr 27, 2023 | 62.84 | 64.73 | 62.84 | 64.51 | 684,952 | +1.64(+2.61%) |
Apr 26, 2023 | 63.06 | 63.56 | 62.74 | 62.87 | 533,026 | -0.51(-0.81%) |
Apr 25, 2023 | 62.99 | 63.81 | 62.91 | 63.38 | 608,086 | +0.13(+0.21%) |
Apr 24, 2023 | 63.73 | 63.78 | 62.82 | 63.25 | 366,679 | -0.39(-0.61%) |
Apr 21, 2023 | 63.91 | 64.14 | 63.19 | 63.63 | 262,527 | -0.11(-0.18%) |
Apr 20, 2023 | 63.71 | 64.12 | 63.39 | 63.75 | 459,027 | +0.00(+0.00%) |
Apr 19, 2023 | 63.49 | 63.92 | 63.12 | 63.75 | 361,373 | -0.09(-0.15%) |
Apr 18, 2023 | 63.83 | 64.22 | 63.30 | 63.84 | 557,488 | -0.15(-0.24%) |
Apr 17, 2023 | 62.80 | 64.19 | 62.70 | 64.00 | 689,023 | +1.30(+2.07%) |
Apr 14, 2023 | 63.18 | 63.69 | 62.20 | 62.70 | 853,109 | -0.25(-0.39%) |
Apr 13, 2023 | 62.62 | 63.01 | 61.79 | 62.94 | 882,070 | +0.28(+0.44%) |
Apr 12, 2023 | 64.14 | 64.14 | 62.55 | 62.67 | 686,423 | -0.98(-1.54%) |
Apr 11, 2023 | 63.91 | 64.19 | 63.18 | 63.64 | 711,350 | -0.40(-0.62%) |
Apr 10, 2023 | 63.27 | 64.08 | 62.71 | 64.04 | 589,957 | +0.67(+1.06%) |
Apr 06, 2023 | 64.17 | 64.21 | 62.87 | 63.37 | 511,168 | -0.22(-0.34%) |
Apr 05, 2023 | 63.85 | 64.20 | 63.43 | 63.59 | 477,808 | -0.59(-0.92%) |
Apr 04, 2023 | 64.37 | 64.54 | 63.76 | 64.18 | 1,089,351 | -0.19(-0.29%) |
Apr 03, 2023 | 65.05 | 65.49 | 64.08 | 64.37 | 878,730 | -0.71(-1.09%) |
Mar 31, 2023 | 64.29 | 65.12 | 64.22 | 65.08 | 1,642,961 | +1.04(+1.63%) |
Mar 30, 2023 | 64.33 | 64.72 | 63.77 | 64.03 | 850,765 | +0.19(+0.30%) |
Mar 29, 2023 | 63.83 | 64.08 | 63.36 | 63.84 | 631,143 | +0.31(+0.49%) |
Mar 28, 2023 | 63.02 | 63.84 | 62.76 | 63.53 | 543,043 | +0.21(+0.33%) |
Mar 27, 2023 | 63.77 | 63.77 | 62.93 | 63.32 | 762,109 | -0.09(-0.13%) |
Mar 24, 2023 | 61.36 | 63.43 | 61.10 | 63.41 | 713,796 | +2.03(+3.31%) |
Mar 23, 2023 | 61.62 | 62.41 | 61.24 | 61.38 | 689,404 | -0.01(-0.02%) |
Mar 22, 2023 | 63.36 | 63.50 | 61.38 | 61.39 | 810,492 | -2.19(-3.45%) |
Mar 21, 2023 | 64.65 | 65.04 | 63.09 | 63.58 | 919,003 | -1.48(-2.28%) |
Mar 20, 2023 | 65.15 | 65.53 | 64.68 | 65.06 | 579,238 | +0.45(+0.70%) |
Mar 17, 2023 | 64.53 | 64.92 | 63.35 | 64.61 | 1,804,977 | +0.11(+0.18%) |
Mar 16, 2023 | 64.32 | 65.52 | 63.99 | 64.50 | 831,570 | -0.41(-0.63%) |
Mar 15, 2023 | 64.26 | 65.36 | 63.94 | 64.90 | 968,747 | +0.09(+0.15%) |
Mar 14, 2023 | 65.83 | 66.06 | 64.41 | 64.81 | 1,114,177 | +0.14(+0.22%) |
Mar 13, 2023 | 62.79 | 64.92 | 62.63 | 64.67 | 1,078,617 | +1.55(+2.46%) |
Mar 10, 2023 | 65.53 | 65.88 | 62.78 | 63.12 | 846,141 | -2.48(-3.78%) |
Mar 09, 2023 | 65.78 | 66.30 | 65.37 | 65.59 | 780,250 | -0.39(-0.59%) |
Mar 08, 2023 | 66.40 | 66.68 | 65.80 | 65.98 | 456,161 | -0.26(-0.40%) |
Mar 07, 2023 | 66.57 | 66.70 | 65.90 | 66.24 | 701,763 | -0.40(-0.60%) |
Mar 06, 2023 | 66.82 | 67.22 | 66.53 | 66.64 | 701,626 | -0.10(-0.16%) |
Mar 03, 2023 | 67.11 | 67.11 | 66.52 | 66.75 | 933,608 | +0.12(+0.18%) |
Mar 02, 2023 | 66.22 | 66.72 | 65.85 | 66.62 | 667,124 | +0.41(+0.61%) |