Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.00 | 55.54 | 53.92 | 55.45 | 4,526,505 | +0.16(+0.28%) |
May 30, 2023 | 56.21 | 56.68 | 54.70 | 55.29 | 1,795,441 | -1.17(-2.07%) |
May 26, 2023 | 56.10 | 56.81 | 55.81 | 56.46 | 1,381,316 | +0.97(+1.75%) |
May 25, 2023 | 55.84 | 56.08 | 54.93 | 55.49 | 1,611,388 | -0.51(-0.91%) |
May 24, 2023 | 56.35 | 56.63 | 55.71 | 56.00 | 2,207,657 | -0.76(-1.35%) |
May 23, 2023 | 59.07 | 59.08 | 56.75 | 56.76 | 2,666,130 | -3.44(-5.71%) |
May 22, 2023 | 60.58 | 61.30 | 60.20 | 60.20 | 934,052 | +0.28(+0.47%) |
May 19, 2023 | 59.91 | 60.18 | 59.24 | 59.92 | 1,134,455 | +0.06(+0.10%) |
May 18, 2023 | 59.92 | 60.00 | 59.13 | 59.86 | 1,778,488 | -0.11(-0.18%) |
May 17, 2023 | 59.78 | 60.07 | 58.97 | 59.96 | 2,336,500 | -0.16(-0.26%) |
May 16, 2023 | 60.39 | 60.92 | 59.84 | 60.12 | 1,087,902 | -0.54(-0.89%) |
May 15, 2023 | 59.82 | 60.93 | 59.32 | 60.66 | 1,276,006 | +1.16(+1.94%) |
May 12, 2023 | 60.01 | 60.06 | 59.13 | 59.50 | 1,675,223 | -1.16(-1.91%) |
May 11, 2023 | 59.88 | 60.79 | 59.66 | 60.66 | 1,569,183 | +0.72(+1.19%) |
May 10, 2023 | 60.42 | 60.77 | 59.58 | 59.94 | 1,572,712 | -0.70(-1.15%) |
May 09, 2023 | 59.44 | 60.64 | 59.37 | 60.64 | 1,936,812 | +0.06(+0.10%) |
May 08, 2023 | 60.95 | 61.18 | 60.42 | 60.58 | 1,382,168 | -0.73(-1.20%) |
May 05, 2023 | 60.41 | 61.82 | 59.21 | 61.32 | 2,020,664 | +0.76(+1.26%) |
May 04, 2023 | 62.35 | 63.20 | 59.76 | 60.55 | 2,624,800 | -0.75(-1.23%) |
May 03, 2023 | 62.72 | 62.97 | 59.80 | 61.31 | 2,855,010 | +0.80(+1.33%) |
May 02, 2023 | 60.46 | 60.58 | 59.53 | 60.50 | 1,952,137 | -0.31(-0.52%) |
May 01, 2023 | 59.65 | 61.22 | 59.65 | 60.82 | 1,552,679 | +0.87(+1.45%) |
Apr 28, 2023 | 59.09 | 60.22 | 59.00 | 59.94 | 2,334,572 | +0.59(+0.99%) |
Apr 27, 2023 | 58.96 | 59.65 | 58.80 | 59.36 | 1,464,903 | +0.64(+1.08%) |
Apr 26, 2023 | 59.03 | 59.53 | 58.55 | 58.72 | 1,810,669 | -0.19(-0.32%) |
Apr 25, 2023 | 59.38 | 59.52 | 58.50 | 58.91 | 1,668,730 | -1.40(-2.32%) |
Apr 24, 2023 | 60.94 | 60.96 | 60.19 | 60.31 | 1,012,132 | -0.65(-1.06%) |
Apr 21, 2023 | 61.47 | 61.68 | 59.90 | 60.95 | 1,769,268 | -0.86(-1.39%) |
Apr 20, 2023 | 62.28 | 63.12 | 61.64 | 61.82 | 930,335 | -0.24(-0.38%) |
Apr 19, 2023 | 61.70 | 62.25 | 61.70 | 62.05 | 1,203,105 | -0.19(-0.30%) |
Apr 18, 2023 | 62.41 | 63.06 | 62.08 | 62.24 | 1,225,811 | -0.12(-0.19%) |
Apr 17, 2023 | 62.36 | 62.71 | 62.05 | 62.36 | 794,459 | +0.65(+1.05%) |
Apr 14, 2023 | 62.80 | 63.16 | 61.24 | 61.71 | 1,209,908 | -0.69(-1.10%) |
Apr 13, 2023 | 62.89 | 63.34 | 62.15 | 62.39 | 2,094,184 | +0.24(+0.39%) |
Apr 12, 2023 | 63.23 | 63.39 | 61.85 | 62.15 | 1,068,436 | -0.91(-1.45%) |
Apr 11, 2023 | 63.07 | 63.23 | 62.61 | 63.06 | 948,119 | +0.38(+0.61%) |
Apr 10, 2023 | 61.18 | 62.81 | 61.18 | 62.68 | 1,153,182 | +1.37(+2.24%) |
Apr 06, 2023 | 61.51 | 61.68 | 60.86 | 61.31 | 2,050,890 | +0.02(+0.03%) |
Apr 05, 2023 | 61.58 | 61.95 | 61.14 | 61.29 | 752,467 | -0.42(-0.68%) |
Apr 04, 2023 | 62.26 | 62.56 | 61.67 | 61.71 | 1,430,048 | -1.02(-1.62%) |
Apr 03, 2023 | 61.96 | 62.88 | 61.33 | 62.73 | 1,340,873 | +0.62(+0.99%) |
Mar 31, 2023 | 61.73 | 62.27 | 61.35 | 62.11 | 1,294,506 | +0.39(+0.63%) |
Mar 30, 2023 | 60.95 | 62.08 | 60.49 | 61.72 | 1,043,284 | +0.60(+0.98%) |
Mar 29, 2023 | 60.90 | 61.16 | 60.38 | 61.12 | 955,517 | +0.22(+0.35%) |
Mar 28, 2023 | 61.48 | 61.93 | 60.67 | 60.91 | 937,631 | +0.56(+0.93%) |
Mar 27, 2023 | 60.01 | 60.66 | 59.76 | 60.35 | 1,154,403 | -0.09(-0.15%) |
Mar 24, 2023 | 61.63 | 61.93 | 59.94 | 60.43 | 1,655,919 | -2.11(-3.37%) |
Mar 23, 2023 | 62.16 | 63.27 | 61.28 | 62.54 | 2,547,902 | +1.28(+2.10%) |
Mar 22, 2023 | 60.31 | 61.77 | 59.92 | 61.26 | 2,114,396 | +1.32(+2.21%) |
Mar 21, 2023 | 60.65 | 60.79 | 59.86 | 59.94 | 878,462 | +0.22(+0.36%) |
Mar 20, 2023 | 59.21 | 60.71 | 59.08 | 59.72 | 1,907,099 | +0.23(+0.38%) |
Mar 17, 2023 | 61.16 | 61.71 | 58.63 | 59.49 | 3,157,485 | -0.25(-0.43%) |
Mar 16, 2023 | 59.07 | 60.25 | 58.71 | 59.75 | 1,546,974 | +0.53(+0.89%) |
Mar 15, 2023 | 58.98 | 59.50 | 57.95 | 59.22 | 1,679,917 | -0.24(-0.40%) |
Mar 14, 2023 | 58.29 | 60.11 | 58.07 | 59.45 | 1,604,771 | +1.51(+2.60%) |
Mar 13, 2023 | 57.26 | 59.08 | 57.26 | 57.95 | 1,290,683 | +0.37(+0.65%) |
Mar 10, 2023 | 56.78 | 58.04 | 56.78 | 57.57 | 1,422,519 | +1.10(+1.94%) |
Mar 09, 2023 | 58.47 | 58.79 | 56.38 | 56.48 | 1,789,970 | -2.02(-3.45%) |
Mar 08, 2023 | 59.01 | 59.21 | 57.88 | 58.49 | 1,164,336 | -0.98(-1.65%) |
Mar 07, 2023 | 59.92 | 60.79 | 59.08 | 59.47 | 1,819,906 | -0.62(-1.03%) |
Mar 06, 2023 | 60.75 | 61.42 | 59.73 | 60.09 | 1,798,300 | -0.62(-1.02%) |
Mar 03, 2023 | 60.25 | 60.72 | 59.96 | 60.71 | 1,502,937 | +0.38(+0.63%) |
Mar 02, 2023 | 58.73 | 60.50 | 58.73 | 60.33 | 1,722,969 | +1.13(+1.92%) |