Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.75 | 56.92 | 55.81 | 55.97 | 5,831,789 | -1.06(-1.86%) |
May 30, 2023 | 57.54 | 57.77 | 56.94 | 57.03 | 2,731,147 | -0.57(-0.99%) |
May 29, 2023 | 57.61 | 57.69 | 57.47 | 57.60 | 550,489 | +0.06(+0.10%) |
May 26, 2023 | 56.81 | 57.61 | 56.70 | 57.54 | 1,821,202 | +0.76(+1.34%) |
May 25, 2023 | 56.24 | 57.11 | 56.10 | 56.78 | 4,355,171 | +1.14(+2.05%) |
May 24, 2023 | 55.70 | 55.93 | 55.39 | 55.64 | 2,607,953 | -0.61(-1.08%) |
May 23, 2023 | 56.14 | 56.87 | 56.09 | 56.25 | 1,785,489 | +0.11(+0.20%) |
May 19, 2023 | 56.14 | 0 | -0.43(-0.76%) | |||
May 18, 2023 | 56.69 | 56.69 | 56.24 | 56.57 | 1,205,570 | -0.16(-0.28%) |
May 17, 2023 | 56.34 | 56.77 | 56.07 | 56.73 | 1,860,975 | +0.64(+1.14%) |
May 16, 2023 | 56.95 | 57.05 | 55.88 | 56.09 | 1,746,768 | -0.99(-1.73%) |
May 15, 2023 | 56.47 | 57.09 | 56.41 | 57.08 | 1,865,220 | +0.65(+1.15%) |
May 12, 2023 | 56.43 | 56.63 | 56.10 | 56.43 | 1,507,351 | +0.22(+0.39%) |
May 11, 2023 | 55.47 | 56.27 | 55.17 | 56.21 | 1,458,654 | +0.57(+1.02%) |
May 10, 2023 | 55.75 | 55.81 | 55.10 | 55.64 | 1,463,196 | +0.47(+0.85%) |
May 09, 2023 | 55.03 | 55.28 | 54.68 | 55.17 | 1,973,695 | -0.46(-0.83%) |
May 08, 2023 | 55.72 | 56.01 | 55.30 | 55.63 | 2,117,599 | +0.07(+0.13%) |
May 05, 2023 | 54.71 | 55.68 | 54.68 | 55.56 | 2,547,127 | +1.55(+2.87%) |
May 04, 2023 | 55.00 | 55.00 | 53.81 | 54.01 | 3,887,128 | -1.19(-2.16%) |
May 03, 2023 | 55.11 | 55.74 | 55.01 | 55.20 | 3,143,798 | +0.11(+0.20%) |
May 02, 2023 | 56.43 | 56.43 | 54.47 | 55.09 | 3,782,631 | -1.45(-2.56%) |
May 01, 2023 | 56.88 | 57.23 | 56.52 | 56.54 | 1,588,272 | -0.26(-0.46%) |
Apr 28, 2023 | 56.38 | 56.85 | 56.28 | 56.80 | 2,278,308 | +0.14(+0.25%) |
Apr 27, 2023 | 56.50 | 56.75 | 56.38 | 56.66 | 2,636,413 | +0.67(+1.20%) |
Apr 26, 2023 | 55.50 | 56.40 | 55.41 | 55.99 | 3,356,886 | +0.48(+0.86%) |
Apr 25, 2023 | 57.01 | 57.16 | 55.51 | 55.51 | 3,905,879 | -1.83(-3.19%) |
Apr 24, 2023 | 57.50 | 57.68 | 57.15 | 57.34 | 2,005,494 | -0.36(-0.62%) |
Apr 21, 2023 | 58.10 | 58.13 | 57.39 | 57.70 | 2,484,099 | -0.49(-0.84%) |
Apr 20, 2023 | 58.05 | 58.60 | 58.05 | 58.19 | 2,872,869 | -0.25(-0.43%) |
Apr 19, 2023 | 57.95 | 58.51 | 57.89 | 58.44 | 3,704,012 | +0.30(+0.52%) |
Apr 18, 2023 | 58.10 | 58.45 | 58.04 | 58.14 | 3,461,449 | +0.18(+0.31%) |
Apr 17, 2023 | 57.90 | 58.00 | 57.24 | 57.96 | 2,803,095 | +0.00(+0.00%) |
Apr 14, 2023 | 58.18 | 58.60 | 57.91 | 57.96 | 3,770,810 | +0.26(+0.45%) |
Apr 13, 2023 | 57.74 | 57.84 | 57.52 | 57.70 | 4,107,744 | +0.02(+0.03%) |
Apr 12, 2023 | 58.12 | 58.34 | 57.59 | 57.68 | 2,678,170 | -0.05(-0.09%) |
Apr 11, 2023 | 57.41 | 57.95 | 57.41 | 57.73 | 3,006,148 | +0.45(+0.79%) |
Apr 10, 2023 | 56.91 | 57.41 | 56.83 | 57.28 | 4,419,210 | +0.24(+0.42%) |
Apr 06, 2023 | 57.04 | 0 | +0.21(+0.37%) | |||
Apr 05, 2023 | 56.90 | 57.12 | 56.65 | 56.83 | 1,726,080 | -0.31(-0.54%) |
Apr 04, 2023 | 58.03 | 58.30 | 57.02 | 57.14 | 2,518,973 | -0.58(-1.00%) |
Apr 03, 2023 | 57.46 | 57.86 | 57.33 | 57.72 | 5,134,094 | +0.41(+0.72%) |
Mar 31, 2023 | 57.13 | 57.53 | 57.13 | 57.31 | 3,374,737 | +0.47(+0.83%) |
Mar 30, 2023 | 56.97 | 57.28 | 56.72 | 56.84 | 1,938,395 | +0.16(+0.28%) |
Mar 29, 2023 | 56.60 | 56.88 | 56.52 | 56.68 | 7,214,514 | +0.69(+1.23%) |
Mar 28, 2023 | 56.55 | 56.55 | 55.83 | 55.99 | 8,145,467 | -0.30(-0.53%) |
Mar 27, 2023 | 56.80 | 56.86 | 56.07 | 56.29 | 9,605,140 | -0.37(-0.65%) |
Mar 24, 2023 | 56.40 | 56.76 | 55.90 | 56.66 | 4,253,609 | -0.06(-0.11%) |
Mar 23, 2023 | 57.55 | 57.92 | 56.56 | 56.72 | 5,042,189 | -0.66(-1.15%) |
Mar 22, 2023 | 57.89 | 58.37 | 57.36 | 57.38 | 5,993,857 | -0.29(-0.50%) |
Mar 21, 2023 | 58.01 | 58.17 | 57.52 | 57.67 | 8,587,984 | +0.89(+1.57%) |
Mar 20, 2023 | 57.11 | 57.82 | 56.52 | 56.78 | 11,300,843 | -0.24(-0.42%) |
Mar 17, 2023 | 57.24 | 57.42 | 56.75 | 57.02 | 8,473,641 | -0.24(-0.42%) |
Mar 16, 2023 | 56.08 | 57.83 | 55.73 | 57.26 | 5,462,097 | +0.69(+1.22%) |
Mar 15, 2023 | 56.12 | 56.59 | 55.59 | 56.57 | 4,549,149 | -0.84(-1.46%) |
Mar 14, 2023 | 58.21 | 58.31 | 56.86 | 57.41 | 4,811,082 | +0.59(+1.04%) |
Mar 13, 2023 | 56.40 | 57.21 | 55.00 | 56.82 | 7,268,986 | -0.89(-1.54%) |
Mar 10, 2023 | 58.50 | 58.76 | 57.53 | 57.71 | 7,245,769 | -1.11(-1.89%) |
Mar 09, 2023 | 61.13 | 61.15 | 58.59 | 58.82 | 4,653,519 | -2.55(-4.16%) |
Mar 08, 2023 | 61.80 | 61.80 | 61.05 | 61.37 | 2,542,709 | -0.36(-0.58%) |
Mar 07, 2023 | 63.01 | 63.02 | 61.63 | 61.73 | 3,466,625 | -1.32(-2.09%) |
Mar 06, 2023 | 63.19 | 63.60 | 62.84 | 63.05 | 1,926,769 | -0.03(-0.05%) |
Mar 03, 2023 | 62.24 | 63.12 | 62.20 | 63.08 | 3,323,815 | +1.05(+1.69%) |
Mar 02, 2023 | 62.23 | 62.25 | 61.48 | 62.03 | 2,224,774 | -0.41(-0.66%) |