Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 69.04 | 70.09 | 68.11 | 68.19 | 319,313 | -2.03(-2.89%) |
May 30, 2023 | 70.69 | 70.77 | 69.35 | 70.22 | 326,526 | +1.53(+2.23%) |
May 26, 2023 | 68.24 | 69.21 | 67.82 | 68.69 | 197,300 | +0.36(+0.52%) |
May 25, 2023 | 67.39 | 68.39 | 67.11 | 68.33 | 255,047 | +0.95(+1.41%) |
May 24, 2023 | 68.32 | 68.67 | 66.53 | 67.39 | 254,635 | -0.98(-1.44%) |
May 23, 2023 | 68.45 | 69.29 | 67.42 | 68.37 | 314,326 | -0.57(-0.83%) |
May 22, 2023 | 69.24 | 69.36 | 68.44 | 68.95 | 196,920 | -0.32(-0.46%) |
May 19, 2023 | 70.19 | 70.19 | 68.75 | 69.26 | 213,739 | -0.35(-0.50%) |
May 18, 2023 | 68.14 | 69.84 | 67.76 | 69.61 | 218,075 | +1.30(+1.91%) |
May 17, 2023 | 68.77 | 69.04 | 67.86 | 68.31 | 361,211 | -0.14(-0.20%) |
May 16, 2023 | 67.13 | 68.71 | 67.04 | 68.44 | 278,925 | +0.85(+1.25%) |
May 15, 2023 | 66.86 | 68.05 | 66.41 | 67.60 | 185,153 | +0.79(+1.19%) |
May 12, 2023 | 67.38 | 67.97 | 66.01 | 66.81 | 247,463 | +0.05(+0.08%) |
May 11, 2023 | 66.67 | 67.01 | 65.76 | 66.75 | 239,343 | -0.29(-0.43%) |
May 10, 2023 | 68.30 | 68.60 | 66.66 | 67.04 | 254,338 | -0.12(-0.18%) |
May 09, 2023 | 66.72 | 67.68 | 66.50 | 67.16 | 281,848 | +0.56(+0.83%) |
May 08, 2023 | 64.58 | 67.36 | 64.35 | 66.60 | 482,745 | +2.73(+4.28%) |
May 05, 2023 | 62.25 | 64.76 | 62.25 | 63.87 | 612,335 | +2.29(+3.71%) |
May 04, 2023 | 61.45 | 62.31 | 60.85 | 61.59 | 543,210 | -0.61(-0.98%) |
May 03, 2023 | 61.95 | 63.63 | 61.95 | 62.20 | 441,747 | +0.73(+1.19%) |
May 02, 2023 | 62.27 | 62.27 | 60.86 | 61.47 | 396,514 | -1.14(-1.82%) |
May 01, 2023 | 61.86 | 62.84 | 61.85 | 62.61 | 331,693 | +0.40(+0.64%) |
Apr 28, 2023 | 60.59 | 62.25 | 60.59 | 62.21 | 425,941 | +1.58(+2.61%) |
Apr 27, 2023 | 59.29 | 60.96 | 58.79 | 60.62 | 366,743 | +1.62(+2.75%) |
Apr 26, 2023 | 59.37 | 59.68 | 58.63 | 59.00 | 487,649 | -0.76(-1.28%) |
Apr 25, 2023 | 60.12 | 60.68 | 59.18 | 59.77 | 367,018 | -0.95(-1.56%) |
Apr 24, 2023 | 60.28 | 60.75 | 59.86 | 60.71 | 229,788 | +0.41(+0.68%) |
Apr 21, 2023 | 61.54 | 61.81 | 60.12 | 60.30 | 379,524 | -1.33(-2.16%) |
Apr 20, 2023 | 60.41 | 62.17 | 60.41 | 61.63 | 338,920 | +0.46(+0.74%) |
Apr 19, 2023 | 60.85 | 61.37 | 60.50 | 61.18 | 291,628 | +0.13(+0.21%) |
Apr 18, 2023 | 61.04 | 61.48 | 59.86 | 61.05 | 391,333 | +0.20(+0.33%) |
Apr 17, 2023 | 59.19 | 61.04 | 59.19 | 60.85 | 378,729 | +1.32(+2.22%) |
Apr 14, 2023 | 59.10 | 59.84 | 58.36 | 59.53 | 335,588 | +0.27(+0.46%) |
Apr 13, 2023 | 58.74 | 59.50 | 57.56 | 59.26 | 336,872 | +0.47(+0.81%) |
Apr 12, 2023 | 59.16 | 59.16 | 58.34 | 58.78 | 343,642 | +0.56(+0.97%) |
Apr 11, 2023 | 56.58 | 58.32 | 56.57 | 58.22 | 473,998 | +1.62(+2.86%) |
Apr 10, 2023 | 55.14 | 56.89 | 55.14 | 56.60 | 346,040 | +1.39(+2.52%) |
Apr 06, 2023 | 55.49 | 55.49 | 54.79 | 55.20 | 255,176 | -0.26(-0.46%) |
Apr 05, 2023 | 55.04 | 55.55 | 54.55 | 55.46 | 248,662 | -0.02(-0.03%) |
Apr 04, 2023 | 57.90 | 57.90 | 54.88 | 55.48 | 270,798 | -2.27(-3.93%) |
Apr 03, 2023 | 57.66 | 58.22 | 56.85 | 57.74 | 250,566 | +0.15(+0.25%) |
Mar 31, 2023 | 56.54 | 57.70 | 56.32 | 57.60 | 456,163 | +1.46(+2.60%) |
Mar 30, 2023 | 57.28 | 57.40 | 56.02 | 56.14 | 177,311 | -0.69(-1.22%) |
Mar 29, 2023 | 57.25 | 57.34 | 55.96 | 56.83 | 242,181 | +0.38(+0.68%) |
Mar 28, 2023 | 56.17 | 56.97 | 55.92 | 56.45 | 272,634 | +0.26(+0.47%) |
Mar 27, 2023 | 56.03 | 56.42 | 55.30 | 56.19 | 180,494 | +0.87(+1.56%) |
Mar 24, 2023 | 54.07 | 55.44 | 54.02 | 55.32 | 266,332 | +0.56(+1.03%) |
Mar 23, 2023 | 55.80 | 56.62 | 54.50 | 54.76 | 273,343 | -0.61(-1.10%) |
Mar 22, 2023 | 57.29 | 57.35 | 55.25 | 55.37 | 448,611 | -1.75(-3.06%) |
Mar 21, 2023 | 57.91 | 58.31 | 56.41 | 57.12 | 313,493 | +0.61(+1.08%) |
Mar 20, 2023 | 56.54 | 58.01 | 56.40 | 56.51 | 240,592 | +0.87(+1.55%) |
Mar 17, 2023 | 56.58 | 57.06 | 55.40 | 55.64 | 804,571 | -1.51(-2.65%) |
Mar 16, 2023 | 55.42 | 58.23 | 54.98 | 57.15 | 282,055 | +1.07(+1.92%) |
Mar 15, 2023 | 55.85 | 56.31 | 55.00 | 56.08 | 431,121 | -1.36(-2.36%) |
Mar 14, 2023 | 58.77 | 59.06 | 56.55 | 57.43 | 352,918 | +0.19(+0.33%) |
Mar 13, 2023 | 57.89 | 58.40 | 56.90 | 57.24 | 313,147 | -1.94(-3.28%) |
Mar 10, 2023 | 61.20 | 61.34 | 58.77 | 59.18 | 221,422 | -1.96(-3.20%) |
Mar 09, 2023 | 61.09 | 62.11 | 60.93 | 61.14 | 301,899 | +0.12(+0.19%) |
Mar 08, 2023 | 60.98 | 61.08 | 60.05 | 61.02 | 351,469 | +0.31(+0.51%) |
Mar 07, 2023 | 62.15 | 62.31 | 60.30 | 60.71 | 339,352 | -1.65(-2.64%) |
Mar 06, 2023 | 63.87 | 64.15 | 61.07 | 62.36 | 416,852 | -1.60(-2.51%) |
Mar 03, 2023 | 63.16 | 64.30 | 62.89 | 63.96 | 260,747 | +1.13(+1.80%) |
Mar 02, 2023 | 62.61 | 63.22 | 62.10 | 62.83 | 204,637 | -0.30(-0.48%) |