Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.49 | 58.56 | 57.49 | 58.13 | 699,085 | +0.97(+1.70%) |
May 30, 2023 | 57.81 | 58.03 | 57.16 | 57.16 | 366,030 | -0.64(-1.11%) |
May 26, 2023 | 57.98 | 57.98 | 57.31 | 57.80 | 286,268 | -0.08(-0.13%) |
May 25, 2023 | 58.84 | 58.94 | 57.70 | 57.87 | 292,054 | -1.18(-2.00%) |
May 24, 2023 | 59.50 | 59.70 | 59.02 | 59.05 | 354,031 | -0.56(-0.94%) |
May 23, 2023 | 60.04 | 60.62 | 59.61 | 59.62 | 436,334 | -0.31(-0.51%) |
May 22, 2023 | 60.19 | 60.68 | 59.87 | 59.92 | 268,802 | -0.21(-0.35%) |
May 19, 2023 | 60.70 | 60.91 | 59.97 | 60.13 | 428,465 | -0.13(-0.22%) |
May 18, 2023 | 60.00 | 60.50 | 59.61 | 60.27 | 420,922 | -0.13(-0.22%) |
May 17, 2023 | 60.53 | 60.64 | 59.87 | 60.40 | 423,770 | -0.06(-0.10%) |
May 16, 2023 | 61.46 | 61.65 | 60.30 | 60.46 | 534,076 | -0.91(-1.48%) |
May 15, 2023 | 62.17 | 62.17 | 61.14 | 61.37 | 246,248 | -0.58(-0.93%) |
May 12, 2023 | 61.98 | 62.73 | 61.68 | 61.94 | 196,883 | +0.41(+0.66%) |
May 11, 2023 | 62.30 | 62.52 | 61.36 | 61.54 | 248,817 | -0.76(-1.21%) |
May 10, 2023 | 62.63 | 62.84 | 61.58 | 62.29 | 278,408 | +0.19(+0.30%) |
May 09, 2023 | 62.38 | 62.38 | 61.84 | 62.10 | 325,600 | -0.29(-0.47%) |
May 08, 2023 | 62.32 | 62.71 | 61.72 | 62.40 | 222,624 | -0.07(-0.11%) |
May 05, 2023 | 62.62 | 63.13 | 62.30 | 62.46 | 379,252 | +0.26(+0.41%) |
May 04, 2023 | 60.96 | 62.26 | 60.06 | 62.21 | 913,585 | +1.35(+2.22%) |
May 03, 2023 | 60.92 | 61.82 | 60.74 | 60.86 | 347,426 | +0.26(+0.42%) |
May 02, 2023 | 61.75 | 61.84 | 59.89 | 60.60 | 427,653 | -1.13(-1.84%) |
May 01, 2023 | 61.59 | 62.30 | 61.54 | 61.74 | 275,592 | +0.08(+0.12%) |
Apr 28, 2023 | 61.90 | 62.41 | 61.46 | 61.66 | 1,181,387 | -0.32(-0.52%) |
Apr 27, 2023 | 60.60 | 62.04 | 60.60 | 61.98 | 354,735 | +1.59(+2.63%) |
Apr 26, 2023 | 60.67 | 61.32 | 60.06 | 60.40 | 384,233 | -0.86(-1.40%) |
Apr 25, 2023 | 61.42 | 61.88 | 61.19 | 61.25 | 434,630 | -0.27(-0.45%) |
Apr 24, 2023 | 61.95 | 62.01 | 61.26 | 61.53 | 277,628 | -0.26(-0.41%) |
Apr 21, 2023 | 61.84 | 62.21 | 61.00 | 61.78 | 318,402 | +0.43(+0.71%) |
Apr 20, 2023 | 61.29 | 61.41 | 60.96 | 61.35 | 174,771 | +0.04(+0.06%) |
Apr 19, 2023 | 60.93 | 61.69 | 60.73 | 61.31 | 312,396 | +0.63(+1.04%) |
Apr 18, 2023 | 61.57 | 61.57 | 60.56 | 60.68 | 202,917 | -0.89(-1.44%) |
Apr 17, 2023 | 61.59 | 61.94 | 61.08 | 61.57 | 269,304 | +0.12(+0.20%) |
Apr 14, 2023 | 61.59 | 61.85 | 60.86 | 61.44 | 382,636 | -0.64(-1.03%) |
Apr 13, 2023 | 61.79 | 62.36 | 61.07 | 62.09 | 438,069 | +0.08(+0.12%) |
Apr 12, 2023 | 62.66 | 62.91 | 61.61 | 62.01 | 379,984 | -0.45(-0.73%) |
Apr 11, 2023 | 62.56 | 62.88 | 62.14 | 62.46 | 430,505 | +0.05(+0.08%) |
Apr 10, 2023 | 61.60 | 62.61 | 61.09 | 62.42 | 414,038 | +0.62(+1.01%) |
Apr 06, 2023 | 61.88 | 62.15 | 61.37 | 61.79 | 426,884 | +0.31(+0.51%) |
Apr 05, 2023 | 60.06 | 61.57 | 60.06 | 61.48 | 658,773 | +1.58(+2.63%) |
Apr 04, 2023 | 59.19 | 59.91 | 58.61 | 59.90 | 682,294 | +0.79(+1.34%) |
Apr 03, 2023 | 59.57 | 59.96 | 58.82 | 59.11 | 282,284 | -0.48(-0.81%) |
Mar 31, 2023 | 59.67 | 59.76 | 59.03 | 59.59 | 496,428 | +0.21(+0.35%) |
Mar 30, 2023 | 59.74 | 59.96 | 59.03 | 59.38 | 426,211 | -0.08(-0.13%) |
Mar 29, 2023 | 58.81 | 59.47 | 58.70 | 59.46 | 348,168 | +0.95(+1.63%) |
Mar 28, 2023 | 57.82 | 58.74 | 57.82 | 58.51 | 294,380 | +0.59(+1.01%) |
Mar 27, 2023 | 58.10 | 58.32 | 57.17 | 57.92 | 300,784 | +0.34(+0.59%) |
Mar 24, 2023 | 55.91 | 57.63 | 55.91 | 57.58 | 561,885 | +1.82(+3.27%) |
Mar 23, 2023 | 56.63 | 57.13 | 55.54 | 55.76 | 335,217 | -0.92(-1.62%) |
Mar 22, 2023 | 57.76 | 58.19 | 56.64 | 56.67 | 352,361 | -1.21(-2.09%) |
Mar 21, 2023 | 59.04 | 59.29 | 57.20 | 57.88 | 472,072 | -0.91(-1.54%) |
Mar 20, 2023 | 57.96 | 59.00 | 57.91 | 58.79 | 693,846 | +1.02(+1.77%) |
Mar 17, 2023 | 58.02 | 58.38 | 57.53 | 57.77 | 1,465,105 | -0.56(-0.96%) |
Mar 16, 2023 | 57.57 | 58.81 | 57.36 | 58.33 | 461,301 | +0.28(+0.49%) |
Mar 15, 2023 | 57.87 | 58.60 | 57.38 | 58.04 | 748,249 | -0.08(-0.13%) |
Mar 14, 2023 | 57.95 | 58.67 | 57.50 | 58.12 | 445,649 | +1.08(+1.89%) |
Mar 13, 2023 | 56.48 | 58.57 | 56.37 | 57.04 | 583,966 | +0.49(+0.87%) |
Mar 10, 2023 | 57.60 | 57.68 | 56.25 | 56.55 | 561,943 | -1.05(-1.82%) |
Mar 09, 2023 | 58.06 | 58.62 | 57.48 | 57.60 | 343,885 | -0.34(-0.59%) |
Mar 08, 2023 | 57.81 | 58.02 | 57.45 | 57.94 | 403,594 | +0.44(+0.77%) |
Mar 07, 2023 | 58.57 | 59.01 | 57.33 | 57.50 | 317,427 | -0.87(-1.49%) |
Mar 06, 2023 | 58.83 | 59.14 | 57.93 | 58.36 | 435,868 | -0.44(-0.75%) |
Mar 03, 2023 | 58.55 | 58.98 | 58.08 | 58.81 | 407,470 | +0.59(+1.02%) |
Mar 02, 2023 | 57.75 | 58.23 | 57.42 | 58.21 | 690,272 | +0.47(+0.82%) |