Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 56.50 | 0 | +0.09(+0.16%) | |||
Jun 07, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 256 | +0.19(+0.34%) |
Jun 06, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 203 | +0.13(+0.23%) |
Jun 05, 2023 | 56.09 | 56.09 | 56.09 | 56.09 | 178 | -0.33(-0.59%) |
Jun 02, 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 100 | +0.08(+0.14%) |
Jun 01, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 26 | +0.81(+1.46%) |
May 31, 2023 | 55.53 | 55.53 | 55.53 | 55.53 | 118 | -0.19(-0.34%) |
May 30, 2023 | 54.67 | 55.72 | 54.67 | 55.72 | 1,271 | -0.40(-0.71%) |
May 26, 2023 | 56.12 | 56.12 | 56.12 | 56.12 | 100 | +0.97(+1.75%) |
May 25, 2023 | 55.11 | 55.15 | 55.11 | 55.15 | 365 | +0.27(+0.49%) |
May 24, 2023 | 54.88 | 54.88 | 54.88 | 54.88 | 133 | -0.82(-1.47%) |
May 23, 2023 | 55.52 | 55.96 | 55.52 | 55.70 | 646 | -0.53(-0.93%) |
May 22, 2023 | 56.50 | 56.50 | 56.23 | 56.23 | 321 | -1.19(-2.07%) |
May 19, 2023 | 56.57 | 57.42 | 56.57 | 57.42 | 367 | +0.55(+0.96%) |
May 18, 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 22 | -0.77(-1.33%) |
May 17, 2023 | 57.93 | 57.93 | 57.64 | 57.64 | 282 | +0.92(+1.63%) |
May 16, 2023 | 56.61 | 56.72 | 56.61 | 56.72 | 314 | -0.83(-1.45%) |
May 15, 2023 | 58.33 | 58.33 | 57.55 | 57.55 | 450 | -0.01(-0.02%) |
May 12, 2023 | 57.50 | 57.56 | 57.50 | 57.56 | 256 | +0.46(+0.81%) |
May 11, 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 72 | -1.72(-2.92%) |
May 10, 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 103 | -1.05(-1.75%) |
May 09, 2023 | 60.22 | 60.22 | 59.87 | 59.87 | 1,230 | -0.74(-1.22%) |
May 08, 2023 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | -0.17(-0.27%) |
May 05, 2023 | 60.42 | 60.77 | 60.32 | 60.77 | 1,315 | +1.07(+1.79%) |
May 04, 2023 | 59.70 | 59.70 | 59.70 | 59.70 | 124 | -0.29(-0.48%) |
May 03, 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 91 | -0.45(-0.74%) |
May 02, 2023 | 60.43 | 60.44 | 60.43 | 60.44 | 928 | -0.62(-1.02%) |
May 01, 2023 | 61.45 | 61.45 | 61.07 | 61.07 | 166 | +0.64(+1.06%) |
Apr 28, 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 100 | +0.34(+0.57%) |
Apr 27, 2023 | 59.98 | 60.09 | 59.67 | 60.09 | 580 | +0.33(+0.56%) |
Apr 26, 2023 | 59.75 | 59.75 | 59.75 | 59.75 | 158 | +0.25(+0.41%) |
Apr 25, 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 73 | -1.61(-2.63%) |
Apr 24, 2023 | 61.11 | 61.11 | 61.11 | 61.11 | 42 | -0.49(-0.80%) |
Apr 21, 2023 | 61.70 | 61.90 | 61.53 | 61.61 | 5,161 | -0.76(-1.22%) |
Apr 20, 2023 | 62.37 | 62.37 | 62.37 | 62.37 | 112 | -0.69(-1.09%) |
Apr 19, 2023 | 62.48 | 63.06 | 62.48 | 63.06 | 138 | -0.23(-0.36%) |
Apr 18, 2023 | 63.48 | 63.48 | 63.26 | 63.29 | 438 | +1.35(+2.18%) |
Apr 17, 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 40 | -0.70(-1.12%) |
Apr 14, 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 100 | +0.44(+0.71%) |
Apr 13, 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 66 | +0.48(+0.78%) |
Apr 12, 2023 | 60.44 | 61.72 | 60.44 | 61.72 | 1,319 | +1.26(+2.09%) |
Apr 11, 2023 | 60.58 | 60.58 | 60.45 | 60.45 | 520 | +0.18(+0.30%) |
Apr 10, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 31 | -0.65(-1.07%) |
Apr 06, 2023 | 60.92 | 60.93 | 60.92 | 60.93 | 162 | +0.35(+0.57%) |
Apr 05, 2023 | 60.25 | 60.58 | 60.25 | 60.58 | 1,106 | -0.07(-0.12%) |
Apr 04, 2023 | 61.50 | 61.50 | 60.65 | 60.65 | 155,253 | -1.15(-1.86%) |
Apr 03, 2023 | 62.45 | 62.70 | 61.80 | 61.80 | 4,493 | -0.69(-1.11%) |
Mar 31, 2023 | 62.23 | 62.49 | 62.23 | 62.49 | 817 | +0.01(+0.01%) |
Mar 30, 2023 | 62.29 | 62.49 | 62.29 | 62.49 | 300 | +0.12(+0.20%) |
Mar 29, 2023 | 62.11 | 62.37 | 62.11 | 62.37 | 714 | +0.01(+0.02%) |
Mar 28, 2023 | 61.39 | 63.03 | 61.39 | 62.35 | 965 | +0.16(+0.25%) |
Mar 27, 2023 | 61.79 | 62.76 | 61.79 | 62.19 | 819 | +0.42(+0.69%) |
Mar 24, 2023 | 61.48 | 62.05 | 61.48 | 61.77 | 1,092 | +0.47(+0.77%) |
Mar 23, 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 201 | +0.51(+0.84%) |
Mar 22, 2023 | 60.79 | 60.79 | 60.79 | 60.79 | 114 | +0.49(+0.82%) |
Mar 21, 2023 | 59.19 | 60.53 | 59.19 | 60.30 | 829 | -0.22(-0.36%) |
Mar 20, 2023 | 60.74 | 60.74 | 60.52 | 60.52 | 186 | +0.14(+0.23%) |
Mar 17, 2023 | 60.86 | 60.86 | 60.19 | 60.38 | 895 | +0.37(+0.62%) |
Mar 16, 2023 | 58.81 | 60.40 | 58.81 | 60.01 | 1,959 | +0.12(+0.20%) |
Mar 15, 2023 | 58.65 | 60.91 | 58.65 | 59.89 | 638 | -1.36(-2.21%) |
Mar 14, 2023 | 60.97 | 61.67 | 60.97 | 61.25 | 1,005 | -0.11(-0.18%) |
Mar 13, 2023 | 60.23 | 61.50 | 59.01 | 61.36 | 1,442 | +0.59(+0.98%) |
Mar 10, 2023 | 60.76 | 60.76 | 60.76 | 60.76 | 177 | -0.60(-0.97%) |
Mar 09, 2023 | 61.33 | 61.36 | 61.33 | 61.36 | 378 | -0.63(-1.01%) |
Mar 08, 2023 | 61.68 | 61.99 | 61.68 | 61.99 | 426 | +0.43(+0.69%) |
Mar 07, 2023 | 62.06 | 62.07 | 61.56 | 61.56 | 1,043 | -1.41(-2.24%) |
Mar 06, 2023 | 63.03 | 63.03 | 62.79 | 62.97 | 598 | -0.10(-0.16%) |
Mar 03, 2023 | 62.51 | 63.07 | 62.51 | 63.07 | 741 | +0.11(+0.17%) |
Mar 02, 2023 | 63.39 | 63.39 | 62.96 | 62.96 | 669 | -1.48(-2.29%) |
Mar 01, 2023 | 63.99 | 64.44 | 63.99 | 64.44 | 327 | +1.51(+2.40%) |
Feb 28, 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 202 | +0.22(+0.36%) |
Feb 27, 2023 | 62.25 | 62.70 | 62.25 | 62.70 | 359 | +1.09(+1.76%) |
Feb 24, 2023 | 62.16 | 62.20 | 61.62 | 61.62 | 751 | -1.14(-1.81%) |
Feb 23, 2023 | 63.02 | 63.18 | 62.60 | 62.76 | 760 | -1.74(-2.70%) |
Feb 22, 2023 | 64.98 | 64.98 | 64.45 | 64.50 | 907 | -0.87(-1.32%) |
Feb 21, 2023 | 66.13 | 66.13 | 64.91 | 65.36 | 864 | +1.98(+3.12%) |
Feb 17, 2023 | 63.99 | 63.99 | 63.04 | 63.38 | 619 | -0.69(-1.08%) |
Feb 16, 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 188 | +1.07(+1.70%) |
Feb 15, 2023 | 62.63 | 63.08 | 62.51 | 63.01 | 1,927 | -1.22(-1.90%) |
Feb 14, 2023 | 64.63 | 64.65 | 63.98 | 64.23 | 1,700 | +0.08(+0.13%) |
Feb 13, 2023 | 63.59 | 64.26 | 63.59 | 64.14 | 1,349 | -0.17(-0.27%) |
Feb 10, 2023 | 64.31 | 65.00 | 64.13 | 64.31 | 5,600 | -2.22(-3.33%) |
Feb 09, 2023 | 65.41 | 66.67 | 65.06 | 66.53 | 2,819 | +1.48(+2.27%) |
Feb 08, 2023 | 65.75 | 65.75 | 64.85 | 65.06 | 1,653 | -0.50(-0.77%) |
Feb 07, 2023 | 65.22 | 66.25 | 65.22 | 65.56 | 1,298 | +0.33(+0.50%) |
Feb 06, 2023 | 64.76 | 65.46 | 64.76 | 65.23 | 7,049 | -1.16(-1.75%) |
Feb 03, 2023 | 67.47 | 67.47 | 65.98 | 66.39 | 152,432 | -1.71(-2.51%) |
Feb 02, 2023 | 68.33 | 68.33 | 68.11 | 68.11 | 5,039 | -0.20(-0.29%) |