Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.10 | 59.51 | 58.82 | 59.44 | 782,952 | +0.17(+0.29%) |
May 30, 2023 | 59.60 | 59.63 | 58.87 | 59.26 | 350,657 | +0.01(+0.02%) |
May 26, 2023 | 59.20 | 60.70 | 58.88 | 59.25 | 395,140 | +0.14(+0.23%) |
May 25, 2023 | 58.32 | 59.69 | 58.20 | 59.11 | 383,685 | +0.87(+1.49%) |
May 24, 2023 | 57.72 | 58.41 | 57.40 | 58.25 | 248,263 | +0.34(+0.58%) |
May 23, 2023 | 57.35 | 58.27 | 57.31 | 57.91 | 199,965 | +0.26(+0.45%) |
May 22, 2023 | 56.76 | 57.87 | 56.67 | 57.65 | 230,339 | +0.86(+1.51%) |
May 19, 2023 | 57.29 | 57.29 | 56.49 | 56.79 | 181,592 | -0.08(-0.14%) |
May 18, 2023 | 55.91 | 57.00 | 55.70 | 56.87 | 188,022 | +0.91(+1.62%) |
May 17, 2023 | 55.88 | 56.55 | 55.46 | 55.96 | 284,165 | +0.31(+0.55%) |
May 16, 2023 | 55.15 | 55.85 | 55.06 | 55.66 | 255,217 | +0.27(+0.48%) |
May 15, 2023 | 54.94 | 55.59 | 54.76 | 55.39 | 325,553 | +0.38(+0.68%) |
May 12, 2023 | 54.52 | 55.17 | 54.38 | 55.02 | 322,376 | +0.56(+1.03%) |
May 11, 2023 | 54.45 | 54.77 | 53.93 | 54.45 | 211,577 | -0.01(-0.02%) |
May 10, 2023 | 53.98 | 54.67 | 53.77 | 54.46 | 171,925 | +1.00(+1.87%) |
May 09, 2023 | 53.26 | 53.83 | 53.06 | 53.47 | 135,133 | +0.27(+0.50%) |
May 08, 2023 | 53.72 | 53.81 | 52.91 | 53.20 | 98,273 | -0.37(-0.68%) |
May 05, 2023 | 53.53 | 53.72 | 53.20 | 53.56 | 275,094 | +0.72(+1.36%) |
May 04, 2023 | 52.74 | 52.93 | 52.46 | 52.84 | 176,767 | -0.09(-0.17%) |
May 03, 2023 | 53.95 | 54.32 | 52.84 | 52.93 | 219,855 | -0.72(-1.34%) |
May 02, 2023 | 54.25 | 54.40 | 53.25 | 53.65 | 213,231 | -0.60(-1.11%) |
May 01, 2023 | 54.05 | 55.09 | 54.04 | 54.26 | 187,387 | +0.05(+0.09%) |
Apr 28, 2023 | 54.28 | 54.58 | 53.90 | 54.21 | 300,003 | -0.07(-0.13%) |
Apr 27, 2023 | 54.14 | 54.65 | 53.68 | 54.28 | 252,766 | +0.42(+0.79%) |
Apr 26, 2023 | 54.25 | 54.39 | 53.68 | 53.85 | 266,922 | -0.29(-0.53%) |
Apr 25, 2023 | 55.06 | 55.42 | 54.09 | 54.14 | 358,555 | -1.48(-2.66%) |
Apr 24, 2023 | 55.96 | 56.23 | 55.27 | 55.62 | 171,984 | -0.35(-0.62%) |
Apr 21, 2023 | 55.77 | 56.21 | 55.57 | 55.96 | 285,482 | +0.27(+0.48%) |
Apr 20, 2023 | 56.06 | 56.36 | 55.48 | 55.70 | 309,700 | -0.56(-1.00%) |
Apr 19, 2023 | 57.04 | 57.14 | 55.91 | 56.26 | 406,073 | -0.89(-1.56%) |
Apr 18, 2023 | 56.29 | 57.18 | 55.81 | 57.15 | 793,407 | +1.06(+1.88%) |
Apr 17, 2023 | 56.01 | 56.15 | 55.62 | 56.09 | 195,656 | +0.17(+0.30%) |
Apr 14, 2023 | 55.87 | 56.31 | 55.44 | 55.92 | 272,849 | -0.19(-0.33%) |
Apr 13, 2023 | 54.66 | 56.22 | 54.50 | 56.11 | 368,342 | +1.41(+2.58%) |
Apr 12, 2023 | 54.31 | 55.08 | 54.31 | 54.70 | 324,399 | +0.65(+1.21%) |
Apr 11, 2023 | 53.41 | 54.29 | 53.34 | 54.05 | 272,685 | +0.49(+0.92%) |
Apr 10, 2023 | 53.96 | 53.96 | 53.02 | 53.55 | 256,318 | -0.63(-1.17%) |
Apr 06, 2023 | 53.51 | 54.24 | 53.21 | 54.19 | 227,453 | +0.42(+0.79%) |
Apr 05, 2023 | 54.36 | 54.52 | 53.38 | 53.76 | 385,480 | -0.70(-1.29%) |
Apr 04, 2023 | 55.73 | 55.73 | 54.09 | 54.46 | 341,789 | -1.21(-2.18%) |
Apr 03, 2023 | 56.69 | 56.76 | 55.52 | 55.68 | 487,068 | -1.07(-1.88%) |
Mar 31, 2023 | 56.33 | 56.82 | 56.09 | 56.74 | 459,121 | +0.80(+1.43%) |
Mar 30, 2023 | 55.55 | 56.52 | 55.28 | 55.94 | 471,789 | +0.86(+1.56%) |
Mar 29, 2023 | 57.29 | 57.55 | 54.00 | 55.09 | 1,189,064 | -2.84(-4.91%) |
Mar 28, 2023 | 57.85 | 58.32 | 57.56 | 57.93 | 316,972 | -0.19(-0.32%) |
Mar 27, 2023 | 57.26 | 58.26 | 57.26 | 58.12 | 372,135 | +1.09(+1.91%) |
Mar 24, 2023 | 56.17 | 57.07 | 55.90 | 57.03 | 287,668 | +0.86(+1.53%) |
Mar 23, 2023 | 56.15 | 56.84 | 55.68 | 56.17 | 307,795 | +0.30(+0.53%) |
Mar 22, 2023 | 58.09 | 58.15 | 55.84 | 55.88 | 599,070 | -2.03(-3.51%) |
Mar 21, 2023 | 58.11 | 58.63 | 57.69 | 57.91 | 528,968 | +0.24(+0.41%) |
Mar 20, 2023 | 57.21 | 57.95 | 57.04 | 57.67 | 318,308 | +0.81(+1.42%) |
Mar 17, 2023 | 56.71 | 57.11 | 56.20 | 56.86 | 889,471 | -0.18(-0.31%) |
Mar 16, 2023 | 55.88 | 57.60 | 55.54 | 57.04 | 483,476 | +0.74(+1.32%) |
Mar 15, 2023 | 56.59 | 57.08 | 55.93 | 56.30 | 505,025 | -1.16(-2.01%) |
Mar 14, 2023 | 57.29 | 58.08 | 56.94 | 57.46 | 270,900 | +1.09(+1.93%) |
Mar 13, 2023 | 55.03 | 57.01 | 55.03 | 56.37 | 433,188 | +0.86(+1.55%) |
Mar 10, 2023 | 55.75 | 56.52 | 55.03 | 55.51 | 331,752 | -0.45(-0.81%) |
Mar 09, 2023 | 56.27 | 56.61 | 55.75 | 55.96 | 201,647 | -0.13(-0.23%) |
Mar 08, 2023 | 56.35 | 56.59 | 55.67 | 56.09 | 189,886 | -0.25(-0.44%) |
Mar 07, 2023 | 57.02 | 57.48 | 56.12 | 56.34 | 201,505 | -0.53(-0.94%) |
Mar 06, 2023 | 58.26 | 58.28 | 56.67 | 56.87 | 247,551 | -1.26(-2.17%) |
Mar 03, 2023 | 57.73 | 58.26 | 57.29 | 58.14 | 247,340 | +0.73(+1.27%) |
Mar 02, 2023 | 56.74 | 57.49 | 56.63 | 57.41 | 186,995 | +0.58(+1.03%) |