Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.67 | 63.69 | 63.43 | 63.59 | 1,029 | -1.08(-1.67%) |
May 30, 2023 | 65.03 | 65.03 | 64.67 | 64.67 | 255 | -0.27(-0.41%) |
May 26, 2023 | 64.43 | 64.94 | 64.43 | 64.94 | 2,353 | +0.28(+0.43%) |
May 25, 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 10 | -0.51(-0.79%) |
May 24, 2023 | 65.17 | 65.17 | 65.17 | 65.17 | 1,317 | -0.43(-0.65%) |
May 23, 2023 | 65.96 | 65.96 | 65.58 | 65.60 | 1,894 | -0.64(-0.96%) |
May 22, 2023 | 66.24 | 66.24 | 66.24 | 66.24 | 7 | -0.11(-0.16%) |
May 19, 2023 | 68.04 | 68.04 | 66.35 | 66.35 | 325 | -1.78(-2.61%) |
May 18, 2023 | 67.61 | 68.12 | 67.61 | 68.12 | 223 | +0.77(+1.14%) |
May 17, 2023 | 66.79 | 67.35 | 66.79 | 67.35 | 308 | +0.91(+1.36%) |
May 16, 2023 | 66.83 | 66.83 | 66.45 | 66.45 | 592 | -1.40(-2.07%) |
May 15, 2023 | 67.28 | 67.85 | 67.28 | 67.85 | 840 | +0.54(+0.81%) |
May 12, 2023 | 67.24 | 67.31 | 67.03 | 67.31 | 517 | +0.12(+0.18%) |
May 11, 2023 | 67.19 | 67.52 | 67.08 | 67.19 | 1,002 | -0.18(-0.27%) |
May 10, 2023 | 67.51 | 67.51 | 67.37 | 67.37 | 450 | -0.38(-0.57%) |
May 09, 2023 | 67.92 | 67.92 | 67.75 | 67.75 | 202 | -0.01(-0.01%) |
May 08, 2023 | 67.80 | 67.80 | 67.76 | 67.76 | 129 | +0.26(+0.39%) |
May 05, 2023 | 66.36 | 67.50 | 66.36 | 67.50 | 431 | +0.87(+1.31%) |
May 04, 2023 | 66.65 | 66.65 | 66.63 | 66.63 | 1,352 | -1.18(-1.74%) |
May 03, 2023 | 68.20 | 68.20 | 67.81 | 67.81 | 489 | -0.45(-0.66%) |
May 02, 2023 | 67.65 | 68.34 | 67.65 | 68.26 | 1,075 | -0.49(-0.71%) |
May 01, 2023 | 69.03 | 69.03 | 68.62 | 68.75 | 655 | +0.17(+0.25%) |
Apr 28, 2023 | 67.88 | 68.58 | 67.88 | 68.58 | 269 | +0.66(+0.97%) |
Apr 27, 2023 | 67.35 | 67.92 | 67.15 | 67.92 | 477 | +0.59(+0.87%) |
Apr 26, 2023 | 67.99 | 68.09 | 67.33 | 67.33 | 430 | -0.60(-0.88%) |
Apr 25, 2023 | 67.93 | 67.93 | 67.93 | 67.93 | 124 | -1.54(-2.21%) |
Apr 24, 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 52 | +0.35(+0.51%) |
Apr 21, 2023 | 69.12 | 69.14 | 69.11 | 69.11 | 420 | +0.23(+0.33%) |
Apr 20, 2023 | 69.40 | 69.40 | 68.89 | 68.89 | 481 | -0.15(-0.22%) |
Apr 19, 2023 | 69.12 | 69.12 | 69.01 | 69.03 | 529 | -0.10(-0.14%) |
Apr 18, 2023 | 68.65 | 69.13 | 68.65 | 69.13 | 865 | +1.15(+1.70%) |
Apr 17, 2023 | 67.35 | 68.03 | 67.35 | 67.98 | 815 | +0.01(+0.01%) |
Apr 14, 2023 | 67.58 | 68.52 | 67.58 | 67.97 | 708 | +0.22(+0.33%) |
Apr 13, 2023 | 67.13 | 67.81 | 67.13 | 67.75 | 522 | +0.49(+0.73%) |
Apr 12, 2023 | 68.43 | 68.43 | 67.25 | 67.25 | 429 | -0.69(-1.02%) |
Apr 11, 2023 | 68.06 | 68.09 | 67.95 | 67.95 | 382 | +0.80(+1.19%) |
Apr 10, 2023 | 66.82 | 67.14 | 66.82 | 67.14 | 371 | +0.85(+1.28%) |
Apr 06, 2023 | 66.45 | 66.45 | 65.85 | 66.29 | 856 | -0.30(-0.46%) |
Apr 05, 2023 | 66.43 | 66.60 | 66.43 | 66.60 | 250 | -1.02(-1.51%) |
Apr 04, 2023 | 68.69 | 68.69 | 67.47 | 67.62 | 3,197 | -0.99(-1.44%) |
Apr 03, 2023 | 68.41 | 68.72 | 68.41 | 68.61 | 482 | +0.23(+0.33%) |
Mar 31, 2023 | 68.17 | 68.38 | 68.17 | 68.38 | 211 | +1.12(+1.66%) |
Mar 30, 2023 | 67.15 | 67.51 | 67.12 | 67.26 | 989 | +0.45(+0.68%) |
Mar 29, 2023 | 66.75 | 66.81 | 66.75 | 66.81 | 275 | +0.17(+0.25%) |
Mar 28, 2023 | 66.27 | 66.74 | 66.27 | 66.64 | 1,820 | +0.63(+0.96%) |
Mar 27, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 157 | +0.64(+0.98%) |
Mar 24, 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 155 | +0.20(+0.31%) |
Mar 23, 2023 | 64.81 | 65.16 | 64.81 | 65.16 | 251 | -0.77(-1.16%) |
Mar 22, 2023 | 66.20 | 66.29 | 65.93 | 65.93 | 1,415 | -1.13(-1.69%) |
Mar 21, 2023 | 67.14 | 67.42 | 67.06 | 67.06 | 850 | +1.02(+1.55%) |
Mar 20, 2023 | 65.89 | 66.04 | 65.89 | 66.04 | 685 | +0.82(+1.25%) |
Mar 17, 2023 | 64.95 | 65.22 | 64.90 | 65.22 | 3,603 | -1.33(-2.00%) |
Mar 16, 2023 | 66.14 | 66.55 | 66.14 | 66.55 | 1,416 | +1.36(+2.08%) |
Mar 15, 2023 | 64.58 | 65.19 | 64.58 | 65.19 | 1,187 | -0.59(-0.90%) |
Mar 14, 2023 | 65.72 | 65.79 | 65.26 | 65.79 | 769 | +0.57(+0.87%) |
Mar 13, 2023 | 65.48 | 65.48 | 65.22 | 65.22 | 1,432 | -1.19(-1.80%) |
Mar 10, 2023 | 66.62 | 66.84 | 66.13 | 66.42 | 2,740 | -0.86(-1.28%) |
Mar 09, 2023 | 67.48 | 67.48 | 67.24 | 67.28 | 1,427 | -1.03(-1.51%) |
Mar 08, 2023 | 67.81 | 68.31 | 67.81 | 68.31 | 579 | +0.20(+0.30%) |
Mar 07, 2023 | 68.26 | 68.26 | 68.10 | 68.10 | 538 | -0.64(-0.93%) |
Mar 06, 2023 | 69.26 | 69.26 | 68.74 | 68.74 | 338 | -0.34(-0.49%) |
Mar 03, 2023 | 68.60 | 69.08 | 68.60 | 69.08 | 315 | +0.52(+0.76%) |
Mar 02, 2023 | 68.57 | 68.57 | 68.57 | 68.57 | 259 | +0.53(+0.78%) |