Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 68.55 | 69.19 | 68.10 | 68.23 | 2,577,537 | -1.24(-1.79%) |
May 30, 2023 | 69.08 | 69.56 | 68.71 | 69.48 | 1,907,858 | -0.47(-0.67%) |
May 26, 2023 | 70.60 | 70.71 | 69.60 | 69.94 | 1,252,692 | -0.29(-0.41%) |
May 25, 2023 | 70.45 | 70.74 | 69.80 | 70.23 | 2,127,893 | -1.34(-1.88%) |
May 24, 2023 | 71.21 | 72.16 | 71.09 | 71.57 | 1,705,598 | +0.26(+0.36%) |
May 23, 2023 | 70.07 | 71.89 | 70.01 | 71.32 | 4,710,425 | +1.89(+2.72%) |
May 22, 2023 | 70.10 | 70.76 | 69.29 | 69.43 | 13,689,956 | +4.67(+7.22%) |
May 19, 2023 | 65.21 | 65.70 | 64.44 | 64.75 | 569,880 | +0.16(+0.25%) |
May 18, 2023 | 63.06 | 64.69 | 62.26 | 64.59 | 433,191 | +1.08(+1.71%) |
May 17, 2023 | 63.01 | 63.71 | 61.78 | 63.51 | 471,032 | +1.59(+2.57%) |
May 16, 2023 | 63.05 | 63.64 | 61.90 | 61.92 | 407,216 | -1.38(-2.18%) |
May 15, 2023 | 62.69 | 64.02 | 61.98 | 63.30 | 531,290 | +1.18(+1.90%) |
May 12, 2023 | 61.47 | 62.14 | 61.13 | 62.12 | 706,990 | +1.18(+1.94%) |
May 11, 2023 | 61.41 | 61.94 | 60.60 | 60.93 | 478,462 | -1.47(-2.36%) |
May 10, 2023 | 62.84 | 62.85 | 61.23 | 62.41 | 741,276 | -0.19(-0.30%) |
May 09, 2023 | 63.64 | 64.41 | 62.52 | 62.59 | 795,983 | -1.57(-2.45%) |
May 08, 2023 | 65.80 | 66.32 | 64.13 | 64.17 | 841,938 | +0.14(+0.22%) |
May 05, 2023 | 64.38 | 65.11 | 62.87 | 64.03 | 1,040,689 | +2.16(+3.49%) |
May 04, 2023 | 61.69 | 62.86 | 60.29 | 61.87 | 1,401,986 | +1.71(+2.84%) |
May 03, 2023 | 60.03 | 61.50 | 59.64 | 60.16 | 1,099,871 | -1.38(-2.25%) |
May 02, 2023 | 63.07 | 63.19 | 60.63 | 61.54 | 698,938 | -2.82(-4.39%) |
May 01, 2023 | 63.71 | 65.09 | 63.17 | 64.36 | 474,358 | -0.32(-0.49%) |
Apr 28, 2023 | 62.53 | 65.46 | 61.96 | 64.68 | 518,060 | +2.09(+3.34%) |
Apr 27, 2023 | 62.30 | 62.91 | 60.99 | 62.59 | 485,549 | +0.28(+0.45%) |
Apr 26, 2023 | 63.21 | 64.00 | 61.92 | 62.32 | 486,421 | -1.25(-1.97%) |
Apr 25, 2023 | 64.97 | 64.97 | 63.02 | 63.57 | 521,046 | -2.51(-3.79%) |
Apr 24, 2023 | 64.40 | 66.34 | 64.34 | 66.07 | 413,218 | +1.23(+1.90%) |
Apr 21, 2023 | 66.00 | 66.00 | 64.28 | 64.84 | 452,952 | -0.94(-1.44%) |
Apr 20, 2023 | 65.30 | 65.83 | 64.42 | 65.79 | 676,642 | -0.46(-0.69%) |
Apr 19, 2023 | 66.26 | 66.54 | 65.22 | 66.24 | 489,370 | -1.13(-1.68%) |
Apr 18, 2023 | 67.57 | 67.60 | 66.53 | 67.38 | 483,482 | -0.09(-0.13%) |
Apr 17, 2023 | 69.31 | 69.49 | 67.43 | 67.47 | 435,988 | -1.70(-2.46%) |
Apr 14, 2023 | 69.19 | 69.51 | 67.90 | 69.17 | 764,506 | +0.63(+0.91%) |
Apr 13, 2023 | 67.62 | 69.34 | 67.62 | 68.54 | 564,122 | +0.93(+1.38%) |
Apr 12, 2023 | 68.36 | 68.63 | 67.58 | 67.61 | 457,643 | -0.27(-0.40%) |
Apr 11, 2023 | 68.00 | 68.20 | 67.15 | 67.87 | 394,968 | +0.46(+0.68%) |
Apr 10, 2023 | 66.03 | 67.91 | 66.03 | 67.42 | 543,491 | +2.04(+3.12%) |
Apr 06, 2023 | 66.14 | 66.51 | 65.16 | 65.38 | 781,334 | -1.09(-1.65%) |
Apr 05, 2023 | 67.18 | 67.49 | 65.75 | 66.47 | 839,904 | -0.80(-1.18%) |
Apr 04, 2023 | 69.07 | 69.07 | 66.34 | 67.27 | 553,328 | -1.10(-1.61%) |
Apr 03, 2023 | 67.37 | 68.73 | 66.65 | 68.37 | 751,253 | +4.55(+7.14%) |
Mar 31, 2023 | 63.06 | 64.31 | 62.93 | 63.82 | 624,669 | +1.20(+1.92%) |
Mar 30, 2023 | 63.86 | 63.98 | 62.04 | 62.61 | 649,514 | -0.62(-0.97%) |
Mar 29, 2023 | 62.52 | 63.24 | 61.94 | 63.23 | 767,771 | +1.72(+2.80%) |
Mar 28, 2023 | 60.66 | 62.52 | 59.91 | 61.51 | 557,819 | +0.32(+0.52%) |
Mar 27, 2023 | 59.93 | 61.97 | 59.35 | 61.19 | 1,236,934 | +1.97(+3.32%) |
Mar 24, 2023 | 57.66 | 59.44 | 57.35 | 59.22 | 815,085 | +0.34(+0.57%) |
Mar 23, 2023 | 60.61 | 61.42 | 58.22 | 58.89 | 946,113 | -1.20(-2.00%) |
Mar 22, 2023 | 62.97 | 62.97 | 60.07 | 60.09 | 736,931 | -2.39(-3.82%) |
Mar 21, 2023 | 62.08 | 62.79 | 61.53 | 62.48 | 637,913 | +2.45(+4.07%) |
Mar 20, 2023 | 58.19 | 60.77 | 58.02 | 60.03 | 935,408 | +2.42(+4.19%) |
Mar 17, 2023 | 59.53 | 59.68 | 57.11 | 57.61 | 4,451,868 | -2.13(-3.56%) |
Mar 16, 2023 | 55.90 | 59.81 | 55.64 | 59.74 | 1,563,504 | +1.77(+3.05%) |
Mar 15, 2023 | 59.66 | 59.79 | 55.97 | 57.97 | 1,696,105 | -5.10(-8.09%) |
Mar 14, 2023 | 62.72 | 65.76 | 62.32 | 63.07 | 920,732 | +0.45(+0.71%) |
Mar 13, 2023 | 62.71 | 65.37 | 61.68 | 62.62 | 1,171,881 | -2.56(-3.92%) |
Mar 10, 2023 | 66.19 | 67.99 | 64.78 | 65.18 | 725,773 | -1.38(-2.08%) |
Mar 09, 2023 | 68.21 | 69.65 | 66.50 | 66.56 | 994,188 | -1.25(-1.85%) |
Mar 08, 2023 | 67.80 | 69.31 | 66.83 | 67.81 | 771,439 | -0.51(-0.74%) |
Mar 07, 2023 | 69.47 | 69.60 | 67.73 | 68.32 | 876,722 | -1.27(-1.83%) |
Mar 06, 2023 | 70.03 | 70.48 | 68.68 | 69.59 | 1,122,103 | -1.38(-1.95%) |
Mar 03, 2023 | 67.49 | 71.10 | 67.23 | 70.98 | 865,340 | +2.14(+3.11%) |
Mar 02, 2023 | 67.41 | 69.01 | 66.71 | 68.84 | 601,292 | +1.26(+1.87%) |