Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.90 | 53.24 | 52.71 | 53.00 | 2,026,696 | -0.37(-0.70%) |
May 30, 2023 | 54.08 | 54.36 | 53.27 | 53.37 | 1,966,171 | -0.47(-0.87%) |
May 26, 2023 | 53.46 | 53.98 | 53.37 | 53.84 | 2,195,096 | +0.41(+0.77%) |
May 25, 2023 | 55.21 | 55.37 | 53.40 | 53.43 | 5,127,209 | -2.45(-4.39%) |
May 24, 2023 | 56.57 | 56.86 | 55.81 | 55.88 | 2,427,916 | -1.43(-2.50%) |
May 23, 2023 | 57.12 | 57.45 | 56.86 | 57.31 | 1,388,309 | +0.08(+0.15%) |
May 22, 2023 | 57.37 | 57.37 | 56.82 | 57.23 | 1,110,940 | +0.19(+0.33%) |
May 19, 2023 | 57.20 | 57.54 | 56.73 | 57.04 | 1,706,989 | -0.01(-0.02%) |
May 18, 2023 | 57.14 | 57.16 | 56.60 | 57.05 | 1,801,969 | -0.23(-0.41%) |
May 17, 2023 | 56.98 | 57.35 | 56.54 | 57.29 | 3,573,307 | +0.68(+1.21%) |
May 16, 2023 | 57.65 | 57.88 | 56.58 | 56.60 | 1,622,650 | -1.06(-1.84%) |
May 15, 2023 | 56.98 | 57.67 | 56.92 | 57.66 | 1,414,469 | +0.78(+1.37%) |
May 12, 2023 | 57.10 | 57.38 | 56.54 | 56.88 | 1,001,868 | -0.13(-0.23%) |
May 11, 2023 | 56.66 | 57.14 | 56.49 | 57.01 | 1,374,902 | -0.48(-0.83%) |
May 10, 2023 | 57.44 | 57.59 | 57.09 | 57.49 | 1,761,828 | +0.57(+1.00%) |
May 09, 2023 | 56.71 | 57.14 | 56.59 | 56.92 | 2,172,041 | -0.69(-1.20%) |
May 08, 2023 | 58.86 | 59.15 | 57.37 | 57.61 | 5,430,476 | -0.67(-1.16%) |
May 05, 2023 | 57.34 | 58.50 | 57.29 | 58.29 | 2,860,319 | +1.80(+3.18%) |
May 04, 2023 | 56.88 | 57.48 | 55.69 | 56.49 | 5,251,996 | +0.53(+0.95%) |
May 03, 2023 | 55.71 | 56.84 | 55.65 | 55.96 | 1,968,746 | +0.22(+0.40%) |
May 02, 2023 | 56.41 | 56.42 | 55.39 | 55.73 | 4,192,050 | -0.94(-1.65%) |
May 01, 2023 | 56.61 | 57.44 | 56.61 | 56.67 | 3,014,751 | -0.10(-0.18%) |
Apr 28, 2023 | 56.16 | 56.78 | 56.02 | 56.77 | 2,124,371 | +0.22(+0.38%) |
Apr 27, 2023 | 55.98 | 56.61 | 55.98 | 56.55 | 1,961,965 | +0.83(+1.50%) |
Apr 26, 2023 | 55.67 | 56.14 | 55.39 | 55.72 | 2,045,686 | +0.00(+0.00%) |
Apr 25, 2023 | 56.60 | 56.80 | 55.68 | 55.72 | 2,266,858 | -1.51(-2.63%) |
Apr 24, 2023 | 57.63 | 57.81 | 56.95 | 57.23 | 1,657,151 | -0.55(-0.96%) |
Apr 21, 2023 | 57.74 | 57.86 | 57.07 | 57.78 | 1,726,796 | -0.23(-0.40%) |
Apr 20, 2023 | 57.71 | 58.12 | 57.68 | 58.02 | 1,502,309 | -0.16(-0.27%) |
Apr 19, 2023 | 58.16 | 58.41 | 57.92 | 58.17 | 1,709,925 | -0.05(-0.08%) |
Apr 18, 2023 | 57.66 | 58.39 | 57.59 | 58.22 | 2,209,323 | +0.89(+1.55%) |
Apr 17, 2023 | 56.89 | 57.43 | 56.58 | 57.33 | 3,749,903 | +0.37(+0.66%) |
Apr 14, 2023 | 57.18 | 57.30 | 56.75 | 56.96 | 2,185,848 | +0.20(+0.35%) |
Apr 13, 2023 | 56.35 | 57.07 | 56.17 | 56.76 | 3,937,190 | +0.68(+1.22%) |
Apr 12, 2023 | 56.73 | 56.94 | 55.83 | 56.08 | 3,769,783 | -0.51(-0.91%) |
Apr 11, 2023 | 55.57 | 56.65 | 55.46 | 56.59 | 2,277,509 | +1.09(+1.96%) |
Apr 10, 2023 | 54.78 | 55.54 | 54.78 | 55.51 | 2,323,354 | +0.20(+0.36%) |
Apr 06, 2023 | 55.19 | 55.45 | 54.80 | 55.31 | 2,438,046 | +0.08(+0.15%) |
Apr 05, 2023 | 55.05 | 55.44 | 54.48 | 55.23 | 3,701,093 | -0.56(-1.01%) |
Apr 04, 2023 | 56.97 | 57.24 | 55.63 | 55.79 | 2,905,400 | -0.99(-1.74%) |
Apr 03, 2023 | 55.87 | 56.83 | 55.78 | 56.77 | 8,822,655 | +1.58(+2.85%) |
Mar 31, 2023 | 54.85 | 55.22 | 54.73 | 55.20 | 1,757,882 | +0.43(+0.79%) |
Mar 30, 2023 | 55.11 | 55.29 | 54.63 | 54.76 | 1,671,550 | +0.19(+0.35%) |
Mar 29, 2023 | 54.46 | 54.87 | 54.35 | 54.57 | 2,322,346 | +0.44(+0.82%) |
Mar 28, 2023 | 53.35 | 54.17 | 53.19 | 54.13 | 2,863,585 | +0.75(+1.40%) |
Mar 27, 2023 | 52.80 | 53.44 | 52.53 | 53.38 | 2,589,112 | +1.27(+2.44%) |
Mar 24, 2023 | 51.29 | 52.12 | 51.08 | 52.11 | 2,500,206 | +0.18(+0.34%) |
Mar 23, 2023 | 52.66 | 53.22 | 51.78 | 51.94 | 3,723,550 | -0.40(-0.76%) |
Mar 22, 2023 | 53.06 | 53.25 | 52.33 | 52.33 | 3,476,850 | -0.39(-0.73%) |
Mar 21, 2023 | 53.23 | 53.40 | 52.67 | 52.72 | 5,626,766 | +0.27(+0.51%) |
Mar 20, 2023 | 52.69 | 52.84 | 52.27 | 52.45 | 4,521,038 | +0.18(+0.35%) |
Mar 17, 2023 | 53.09 | 53.38 | 51.94 | 52.27 | 4,723,719 | -1.02(-1.92%) |
Mar 16, 2023 | 52.90 | 53.95 | 52.41 | 53.29 | 7,695,026 | +0.11(+0.21%) |
Mar 15, 2023 | 53.37 | 53.69 | 52.51 | 53.18 | 6,096,629 | -1.42(-2.60%) |
Mar 14, 2023 | 56.61 | 56.63 | 54.39 | 54.60 | 5,731,709 | +0.27(+0.49%) |
Mar 13, 2023 | 54.73 | 55.14 | 53.86 | 54.33 | 7,112,822 | -1.47(-2.63%) |
Mar 10, 2023 | 56.81 | 56.85 | 55.50 | 55.80 | 4,243,462 | -1.23(-2.17%) |
Mar 09, 2023 | 58.17 | 58.17 | 56.78 | 57.03 | 2,918,595 | -1.18(-2.03%) |
Mar 08, 2023 | 58.41 | 58.60 | 57.90 | 58.21 | 1,644,276 | -0.27(-0.46%) |
Mar 07, 2023 | 59.84 | 59.87 | 58.12 | 58.48 | 2,400,248 | -1.60(-2.67%) |
Mar 06, 2023 | 60.43 | 60.73 | 60.03 | 60.08 | 1,604,455 | -0.27(-0.44%) |
Mar 03, 2023 | 60.22 | 60.74 | 59.85 | 60.35 | 1,908,141 | +0.39(+0.65%) |
Mar 02, 2023 | 60.53 | 60.65 | 59.33 | 59.96 | 1,983,383 | -1.43(-2.33%) |