Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.41 | 66.41 | 63.88 | 63.94 | 489,101 | -2.56(-3.85%) |
May 30, 2023 | 67.65 | 67.91 | 66.12 | 66.50 | 392,344 | -0.81(-1.20%) |
May 26, 2023 | 66.16 | 67.55 | 66.08 | 67.31 | 328,593 | +1.31(+1.98%) |
May 25, 2023 | 65.64 | 66.67 | 64.63 | 66.00 | 556,315 | +0.33(+0.50%) |
May 24, 2023 | 66.00 | 66.37 | 65.31 | 65.67 | 539,463 | -0.33(-0.50%) |
May 23, 2023 | 65.39 | 66.34 | 64.64 | 66.00 | 576,423 | +0.52(+0.79%) |
May 22, 2023 | 64.70 | 65.58 | 64.62 | 65.48 | 433,369 | +0.63(+0.97%) |
May 19, 2023 | 66.40 | 66.47 | 64.80 | 64.85 | 759,394 | -0.83(-1.26%) |
May 18, 2023 | 63.31 | 65.77 | 63.10 | 65.68 | 492,321 | +2.37(+3.74%) |
May 17, 2023 | 62.72 | 63.52 | 62.60 | 63.31 | 392,328 | +0.90(+1.44%) |
May 16, 2023 | 61.72 | 62.58 | 61.34 | 62.41 | 279,303 | +0.08(+0.13%) |
May 15, 2023 | 61.08 | 62.40 | 60.85 | 62.33 | 337,542 | +1.26(+2.06%) |
May 12, 2023 | 59.35 | 61.17 | 58.10 | 61.07 | 556,324 | +1.79(+3.02%) |
May 11, 2023 | 59.01 | 59.34 | 57.88 | 59.28 | 383,567 | -0.33(-0.55%) |
May 10, 2023 | 60.75 | 60.80 | 58.85 | 59.61 | 353,368 | -0.19(-0.32%) |
May 09, 2023 | 60.37 | 60.75 | 59.59 | 59.80 | 315,686 | -0.56(-0.93%) |
May 08, 2023 | 59.16 | 60.40 | 58.98 | 60.36 | 310,955 | +1.35(+2.29%) |
May 05, 2023 | 57.09 | 59.77 | 57.01 | 59.01 | 685,808 | -0.86(-1.44%) |
May 04, 2023 | 60.42 | 61.16 | 59.37 | 59.87 | 590,233 | -0.93(-1.53%) |
May 03, 2023 | 60.48 | 62.18 | 60.48 | 60.80 | 450,734 | +0.59(+0.98%) |
May 02, 2023 | 60.35 | 60.46 | 59.15 | 60.21 | 259,490 | -0.49(-0.81%) |
May 01, 2023 | 60.73 | 61.70 | 60.48 | 60.70 | 299,952 | +0.52(+0.86%) |
Apr 28, 2023 | 58.94 | 60.75 | 58.82 | 60.18 | 302,345 | +1.32(+2.24%) |
Apr 27, 2023 | 57.60 | 59.17 | 57.36 | 58.86 | 284,757 | +1.62(+2.83%) |
Apr 26, 2023 | 58.26 | 58.85 | 56.94 | 57.24 | 335,757 | -1.30(-2.22%) |
Apr 25, 2023 | 59.51 | 60.13 | 58.54 | 58.54 | 160,850 | -1.55(-2.58%) |
Apr 24, 2023 | 59.98 | 60.48 | 59.59 | 60.09 | 187,618 | +0.01(+0.02%) |
Apr 21, 2023 | 60.49 | 60.77 | 59.85 | 60.08 | 181,365 | -0.54(-0.89%) |
Apr 20, 2023 | 59.98 | 61.00 | 59.98 | 60.62 | 222,941 | +0.41(+0.68%) |
Apr 19, 2023 | 60.00 | 60.42 | 59.48 | 60.21 | 215,059 | +0.00(+0.00%) |
Apr 18, 2023 | 59.53 | 60.30 | 59.39 | 60.21 | 256,684 | +0.81(+1.36%) |
Apr 17, 2023 | 58.60 | 59.40 | 58.52 | 59.40 | 219,074 | +0.84(+1.43%) |
Apr 14, 2023 | 58.56 | 59.32 | 58.21 | 58.56 | 220,088 | -0.11(-0.19%) |
Apr 13, 2023 | 59.12 | 59.12 | 57.93 | 58.67 | 250,059 | -0.21(-0.36%) |
Apr 12, 2023 | 58.85 | 59.44 | 58.63 | 58.88 | 317,718 | +0.57(+0.98%) |
Apr 11, 2023 | 57.57 | 59.07 | 57.31 | 58.31 | 394,008 | +1.13(+1.98%) |
Apr 10, 2023 | 54.90 | 57.34 | 54.90 | 57.18 | 610,365 | +2.28(+4.15%) |
Apr 06, 2023 | 55.46 | 55.90 | 54.60 | 54.90 | 316,733 | -0.36(-0.65%) |
Apr 05, 2023 | 55.83 | 56.08 | 54.89 | 55.26 | 337,308 | -0.92(-1.64%) |
Apr 04, 2023 | 58.59 | 59.12 | 55.67 | 56.18 | 330,369 | -2.48(-4.23%) |
Apr 03, 2023 | 58.86 | 59.36 | 57.82 | 58.66 | 325,114 | -0.19(-0.32%) |
Mar 31, 2023 | 58.15 | 59.15 | 57.60 | 58.85 | 299,684 | +1.22(+2.12%) |
Mar 30, 2023 | 58.57 | 58.80 | 57.63 | 57.63 | 196,515 | -0.46(-0.79%) |
Mar 29, 2023 | 58.02 | 59.15 | 57.30 | 58.09 | 256,906 | +0.67(+1.17%) |
Mar 28, 2023 | 56.80 | 57.90 | 56.80 | 57.42 | 279,358 | +0.33(+0.58%) |
Mar 27, 2023 | 57.29 | 57.66 | 56.63 | 57.09 | 321,712 | +0.39(+0.69%) |
Mar 24, 2023 | 55.80 | 56.94 | 55.18 | 56.70 | 390,301 | +0.26(+0.46%) |
Mar 23, 2023 | 57.32 | 58.30 | 55.99 | 56.44 | 371,713 | -0.47(-0.83%) |
Mar 22, 2023 | 58.46 | 58.92 | 56.90 | 56.91 | 352,836 | -1.64(-2.80%) |
Mar 21, 2023 | 58.35 | 59.08 | 57.55 | 58.55 | 484,596 | +1.38(+2.41%) |
Mar 20, 2023 | 56.97 | 58.01 | 56.85 | 57.17 | 295,915 | +0.94(+1.67%) |
Mar 17, 2023 | 57.85 | 58.05 | 56.09 | 56.23 | 497,335 | -2.30(-3.93%) |
Mar 16, 2023 | 56.93 | 58.98 | 56.93 | 58.53 | 385,364 | +0.83(+1.44%) |
Mar 15, 2023 | 58.20 | 58.92 | 57.16 | 57.70 | 520,793 | -1.74(-2.93%) |
Mar 14, 2023 | 60.53 | 60.98 | 58.55 | 59.44 | 486,048 | -0.34(-0.57%) |
Mar 13, 2023 | 60.89 | 61.19 | 59.17 | 59.78 | 545,909 | -1.94(-3.14%) |
Mar 10, 2023 | 63.65 | 64.90 | 61.23 | 61.72 | 1,110,896 | -2.93(-4.53%) |
Mar 09, 2023 | 65.56 | 65.98 | 64.54 | 64.65 | 443,347 | -0.81(-1.24%) |
Mar 08, 2023 | 65.30 | 65.78 | 64.92 | 65.46 | 246,704 | +0.29(+0.44%) |
Mar 07, 2023 | 65.88 | 66.52 | 64.89 | 65.17 | 343,494 | -0.94(-1.42%) |
Mar 06, 2023 | 67.80 | 68.31 | 66.02 | 66.11 | 394,550 | -1.21(-1.80%) |
Mar 03, 2023 | 66.33 | 67.64 | 65.58 | 67.32 | 513,533 | +1.61(+2.45%) |
Mar 02, 2023 | 64.51 | 66.28 | 64.51 | 65.71 | 382,227 | +0.71(+1.09%) |