Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 63.34 | 63.65 | 61.86 | 62.23 | 323,885 | -1.42(-2.24%) |
May 30, 2023 | 63.32 | 64.06 | 62.55 | 63.65 | 310,455 | +0.28(+0.44%) |
May 26, 2023 | 62.95 | 63.82 | 62.90 | 63.37 | 200,421 | +0.69(+1.10%) |
May 25, 2023 | 63.23 | 63.23 | 62.13 | 62.68 | 212,625 | -0.72(-1.14%) |
May 24, 2023 | 64.09 | 64.09 | 63.24 | 63.40 | 345,918 | -1.07(-1.66%) |
May 23, 2023 | 64.20 | 65.83 | 64.00 | 64.47 | 289,628 | -0.16(-0.24%) |
May 22, 2023 | 65.34 | 65.46 | 64.18 | 64.63 | 302,146 | -0.41(-0.62%) |
May 19, 2023 | 65.86 | 65.90 | 64.63 | 65.04 | 263,621 | -0.31(-0.47%) |
May 18, 2023 | 65.28 | 65.49 | 64.72 | 65.34 | 248,797 | -0.01(-0.02%) |
May 17, 2023 | 64.13 | 65.77 | 63.93 | 65.35 | 280,695 | +1.41(+2.21%) |
May 16, 2023 | 64.62 | 64.62 | 63.30 | 63.94 | 247,620 | -0.95(-1.46%) |
May 15, 2023 | 64.93 | 65.32 | 64.63 | 64.89 | 188,692 | +0.32(+0.49%) |
May 12, 2023 | 65.35 | 65.52 | 64.09 | 64.57 | 222,163 | -0.50(-0.77%) |
May 11, 2023 | 64.67 | 65.12 | 64.19 | 65.07 | 224,612 | -0.24(-0.36%) |
May 10, 2023 | 66.09 | 66.46 | 64.44 | 65.31 | 219,361 | +0.25(+0.38%) |
May 09, 2023 | 65.06 | 65.46 | 64.65 | 65.06 | 196,475 | -0.40(-0.60%) |
May 08, 2023 | 65.91 | 66.32 | 64.98 | 65.46 | 165,346 | +0.03(+0.05%) |
May 05, 2023 | 64.86 | 65.59 | 64.64 | 65.43 | 259,739 | +1.43(+2.24%) |
May 04, 2023 | 64.21 | 64.46 | 63.22 | 64.00 | 409,837 | -0.44(-0.69%) |
May 03, 2023 | 65.00 | 65.67 | 64.37 | 64.44 | 299,796 | -0.14(-0.21%) |
May 02, 2023 | 64.68 | 64.98 | 63.06 | 64.58 | 244,910 | -0.47(-0.73%) |
May 01, 2023 | 65.30 | 66.03 | 64.93 | 65.06 | 264,293 | -0.37(-0.56%) |
Apr 28, 2023 | 64.12 | 65.71 | 64.12 | 65.42 | 363,229 | +1.28(+1.99%) |
Apr 27, 2023 | 62.78 | 64.46 | 62.78 | 64.15 | 247,558 | +1.54(+2.46%) |
Apr 26, 2023 | 62.45 | 62.99 | 62.13 | 62.60 | 219,164 | -0.62(-0.99%) |
Apr 25, 2023 | 64.67 | 64.87 | 63.08 | 63.23 | 362,458 | -2.28(-3.49%) |
Apr 24, 2023 | 65.52 | 65.94 | 65.15 | 65.51 | 141,695 | +0.09(+0.14%) |
Apr 21, 2023 | 66.52 | 66.52 | 64.91 | 65.42 | 227,938 | -0.78(-1.18%) |
Apr 20, 2023 | 66.11 | 66.70 | 65.47 | 66.20 | 194,732 | -0.46(-0.70%) |
Apr 19, 2023 | 66.00 | 66.71 | 65.76 | 66.67 | 226,530 | +0.23(+0.35%) |
Apr 18, 2023 | 66.95 | 67.03 | 65.80 | 66.43 | 222,936 | +0.00(+0.00%) |
Apr 17, 2023 | 65.30 | 66.65 | 65.19 | 66.43 | 228,462 | +1.14(+1.75%) |
Apr 14, 2023 | 66.36 | 67.06 | 65.02 | 65.29 | 269,489 | -1.11(-1.68%) |
Apr 13, 2023 | 65.91 | 66.78 | 65.44 | 66.40 | 279,454 | +0.59(+0.90%) |
Apr 12, 2023 | 67.08 | 67.18 | 65.43 | 65.81 | 414,126 | -0.45(-0.68%) |
Apr 11, 2023 | 65.67 | 66.63 | 65.20 | 66.27 | 388,413 | +1.05(+1.62%) |
Apr 10, 2023 | 63.17 | 65.28 | 63.17 | 65.21 | 481,675 | +2.03(+3.21%) |
Apr 06, 2023 | 63.85 | 63.97 | 62.69 | 63.18 | 422,933 | -0.96(-1.49%) |
Apr 05, 2023 | 63.74 | 64.44 | 63.32 | 64.14 | 290,454 | -0.57(-0.88%) |
Apr 04, 2023 | 66.75 | 66.75 | 64.32 | 64.71 | 479,130 | -1.70(-2.55%) |
Apr 03, 2023 | 67.68 | 67.98 | 66.11 | 66.40 | 451,897 | -1.06(-1.58%) |
Mar 31, 2023 | 66.42 | 67.64 | 66.42 | 67.47 | 496,232 | +1.38(+2.09%) |
Mar 30, 2023 | 66.61 | 67.32 | 64.96 | 66.09 | 835,428 | -1.32(-1.96%) |
Mar 29, 2023 | 67.70 | 67.93 | 67.24 | 67.41 | 412,194 | +0.57(+0.86%) |
Mar 28, 2023 | 66.35 | 67.17 | 66.15 | 66.84 | 401,490 | +0.50(+0.76%) |
Mar 27, 2023 | 66.69 | 67.06 | 66.13 | 66.34 | 265,316 | +0.41(+0.63%) |
Mar 24, 2023 | 64.25 | 66.00 | 63.72 | 65.92 | 343,025 | +1.30(+2.01%) |
Mar 23, 2023 | 65.14 | 65.97 | 63.91 | 64.62 | 239,711 | -0.33(-0.50%) |
Mar 22, 2023 | 66.54 | 67.02 | 64.78 | 64.95 | 353,255 | -1.75(-2.63%) |
Mar 21, 2023 | 66.59 | 67.01 | 66.35 | 66.70 | 312,122 | +1.28(+1.96%) |
Mar 20, 2023 | 64.45 | 65.66 | 64.45 | 65.42 | 468,085 | +1.70(+2.66%) |
Mar 17, 2023 | 64.24 | 64.24 | 63.31 | 63.72 | 760,219 | -0.85(-1.31%) |
Mar 16, 2023 | 63.51 | 65.00 | 62.95 | 64.57 | 415,371 | +0.42(+0.66%) |
Mar 15, 2023 | 63.52 | 64.34 | 62.81 | 64.15 | 481,531 | -1.26(-1.93%) |
Mar 14, 2023 | 66.57 | 67.13 | 64.75 | 65.41 | 519,959 | +0.70(+1.08%) |
Mar 13, 2023 | 64.80 | 65.91 | 64.22 | 64.71 | 343,573 | -1.13(-1.72%) |
Mar 10, 2023 | 67.42 | 67.42 | 65.09 | 65.84 | 349,134 | -1.55(-2.30%) |
Mar 09, 2023 | 69.20 | 69.57 | 67.22 | 67.39 | 280,790 | -1.50(-2.17%) |
Mar 08, 2023 | 68.42 | 69.32 | 68.19 | 68.89 | 173,468 | +0.57(+0.84%) |
Mar 07, 2023 | 69.29 | 69.38 | 67.89 | 68.32 | 194,512 | -1.07(-1.55%) |
Mar 06, 2023 | 70.92 | 71.22 | 69.35 | 69.39 | 357,035 | -1.78(-2.51%) |
Mar 03, 2023 | 70.79 | 71.27 | 69.96 | 71.18 | 244,321 | +1.00(+1.42%) |
Mar 02, 2023 | 68.89 | 70.43 | 68.49 | 70.18 | 254,389 | +0.78(+1.12%) |