Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.08 | 57.08 | 56.98 | 56.98 | 442 | -0.72(-1.25%) |
May 30, 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 2 | -0.38(-0.65%) |
May 26, 2023 | 58.08 | 58.08 | 58.08 | 58.08 | 116 | +0.39(+0.67%) |
May 25, 2023 | 57.48 | 57.69 | 57.48 | 57.69 | 645 | +0.91(+1.60%) |
May 24, 2023 | 57.87 | 57.88 | 56.78 | 56.78 | 271 | -1.80(-3.08%) |
May 23, 2023 | 58.95 | 58.95 | 58.59 | 58.59 | 666 | -0.72(-1.22%) |
May 22, 2023 | 59.39 | 59.39 | 59.31 | 59.31 | 103 | +0.04(+0.06%) |
May 19, 2023 | 59.18 | 59.53 | 59.18 | 59.27 | 1,160 | +0.34(+0.57%) |
May 18, 2023 | 58.83 | 58.93 | 58.83 | 58.93 | 312 | -0.04(-0.07%) |
May 17, 2023 | 58.75 | 59.10 | 58.75 | 58.97 | 723 | +0.20(+0.34%) |
May 16, 2023 | 59.17 | 59.17 | 58.77 | 58.77 | 423 | -0.87(-1.46%) |
May 15, 2023 | 59.33 | 59.64 | 59.33 | 59.64 | 849 | +0.56(+0.95%) |
May 12, 2023 | 59.08 | 59.08 | 59.08 | 59.08 | 0 | -0.16(-0.28%) |
May 11, 2023 | 59.24 | 59.24 | 59.24 | 59.24 | 160 | -0.43(-0.73%) |
May 10, 2023 | 59.67 | 59.79 | 59.56 | 59.68 | 935 | -0.14(-0.24%) |
May 09, 2023 | 59.67 | 59.82 | 59.67 | 59.82 | 574 | -0.62(-1.02%) |
May 08, 2023 | 60.47 | 60.47 | 60.22 | 60.44 | 716 | +0.14(+0.24%) |
May 05, 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 103 | +0.97(+1.64%) |
May 04, 2023 | 59.47 | 59.47 | 59.22 | 59.32 | 1,452 | -0.48(-0.81%) |
May 03, 2023 | 59.86 | 59.86 | 59.80 | 59.80 | 863 | +0.14(+0.23%) |
May 02, 2023 | 59.70 | 59.70 | 59.67 | 59.67 | 487 | -0.51(-0.85%) |
May 01, 2023 | 60.36 | 60.36 | 60.18 | 60.18 | 274 | -0.25(-0.42%) |
Apr 28, 2023 | 60.32 | 60.43 | 60.32 | 60.43 | 202 | +0.31(+0.51%) |
Apr 27, 2023 | 60.12 | 60.12 | 60.12 | 60.12 | 2 | +0.33(+0.55%) |
Apr 26, 2023 | 60.03 | 60.03 | 59.79 | 59.79 | 682 | +0.25(+0.42%) |
Apr 25, 2023 | 60.26 | 60.26 | 59.54 | 59.54 | 727 | -1.21(-1.99%) |
Apr 24, 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 105 | +0.26(+0.43%) |
Apr 21, 2023 | 60.04 | 60.49 | 60.04 | 60.49 | 125 | +0.67(+1.11%) |
Apr 20, 2023 | 59.82 | 59.82 | 59.82 | 59.82 | 140 | -0.14(-0.24%) |
Apr 19, 2023 | 60.06 | 60.06 | 59.97 | 59.97 | 604 | -0.53(-0.88%) |
Apr 18, 2023 | 60.21 | 60.50 | 60.21 | 60.50 | 209 | +0.61(+1.02%) |
Apr 17, 2023 | 60.10 | 60.10 | 59.89 | 59.89 | 415 | -0.38(-0.63%) |
Apr 14, 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 103 | -0.27(-0.45%) |
Apr 13, 2023 | 60.10 | 60.55 | 60.10 | 60.55 | 209 | +1.06(+1.78%) |
Apr 12, 2023 | 59.78 | 59.78 | 59.48 | 59.48 | 308 | +0.31(+0.52%) |
Apr 11, 2023 | 58.95 | 59.18 | 58.84 | 59.18 | 605 | +0.51(+0.87%) |
Apr 10, 2023 | 58.66 | 58.66 | 58.66 | 58.66 | 4 | -0.07(-0.11%) |
Apr 06, 2023 | 58.81 | 58.81 | 58.66 | 58.73 | 518 | +0.42(+0.73%) |
Apr 05, 2023 | 58.44 | 58.44 | 58.30 | 58.31 | 540 | -0.41(-0.71%) |
Apr 04, 2023 | 58.48 | 58.72 | 58.48 | 58.72 | 105 | +0.23(+0.40%) |
Apr 03, 2023 | 58.49 | 58.49 | 58.49 | 58.49 | 192 | +0.36(+0.62%) |
Mar 31, 2023 | 58.13 | 58.13 | 58.13 | 58.13 | 103 | +0.19(+0.32%) |
Mar 30, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 23 | +0.37(+0.64%) |
Mar 29, 2023 | 57.28 | 57.57 | 57.28 | 57.57 | 459 | +0.92(+1.63%) |
Mar 28, 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | -0.05(-0.08%) |
Mar 27, 2023 | 56.35 | 56.70 | 56.31 | 56.70 | 741 | +0.78(+1.40%) |
Mar 24, 2023 | 55.73 | 55.91 | 55.73 | 55.91 | 880 | -0.50(-0.89%) |
Mar 23, 2023 | 56.73 | 56.96 | 56.42 | 56.42 | 416 | +0.20(+0.36%) |
Mar 22, 2023 | 56.56 | 56.86 | 56.21 | 56.21 | 2,143 | -0.38(-0.67%) |
Mar 21, 2023 | 56.47 | 56.59 | 56.47 | 56.59 | 517 | +0.95(+1.70%) |
Mar 20, 2023 | 55.69 | 55.69 | 55.64 | 55.64 | 105 | +0.61(+1.10%) |
Mar 17, 2023 | 55.04 | 55.04 | 55.04 | 55.04 | 103 | -0.13(-0.23%) |
Mar 16, 2023 | 54.78 | 55.16 | 54.78 | 55.16 | 108 | +0.57(+1.05%) |
Mar 15, 2023 | 54.26 | 54.59 | 54.26 | 54.59 | 459 | -1.93(-3.41%) |
Mar 14, 2023 | 56.10 | 56.52 | 56.10 | 56.52 | 164 | +0.96(+1.74%) |
Mar 13, 2023 | 55.60 | 55.60 | 55.56 | 55.56 | 596 | -0.58(-1.03%) |
Mar 10, 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 103 | -0.24(-0.43%) |
Mar 09, 2023 | 56.71 | 56.71 | 56.11 | 56.38 | 1,209 | +0.08(+0.14%) |
Mar 08, 2023 | 56.27 | 56.49 | 56.25 | 56.30 | 4,635 | -0.12(-0.21%) |
Mar 07, 2023 | 57.17 | 57.23 | 56.42 | 56.42 | 1,970 | -0.85(-1.48%) |
Mar 06, 2023 | 57.18 | 57.26 | 57.04 | 57.26 | 996 | +0.17(+0.30%) |
Mar 03, 2023 | 57.09 | 57.09 | 57.09 | 57.09 | 103 | +0.47(+0.83%) |
Mar 02, 2023 | 56.32 | 56.62 | 56.32 | 56.62 | 344 | +0.16(+0.28%) |