Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.40 | 57.60 | 57.34 | 57.52 | 2,481,001 | +0.15(+0.27%) |
May 30, 2023 | 57.14 | 57.37 | 57.10 | 57.36 | 1,266,659 | +0.36(+0.63%) |
May 26, 2023 | 56.93 | 57.03 | 56.81 | 57.01 | 1,423,172 | -0.01(-0.02%) |
May 25, 2023 | 57.21 | 57.25 | 57.00 | 57.02 | 2,236,710 | -0.32(-0.56%) |
May 24, 2023 | 57.50 | 57.51 | 57.30 | 57.34 | 1,579,473 | -0.12(-0.20%) |
May 23, 2023 | 57.35 | 57.51 | 57.28 | 57.45 | 1,440,020 | +0.06(+0.10%) |
May 22, 2023 | 57.46 | 57.56 | 57.36 | 57.39 | 3,235,916 | -0.04(-0.07%) |
May 19, 2023 | 57.45 | 57.68 | 57.36 | 57.43 | 2,364,721 | -0.18(-0.32%) |
May 18, 2023 | 57.72 | 57.73 | 57.58 | 57.62 | 3,065,515 | -0.27(-0.47%) |
May 17, 2023 | 58.07 | 58.08 | 57.84 | 57.89 | 1,702,500 | -0.18(-0.32%) |
May 16, 2023 | 58.06 | 58.12 | 57.94 | 58.07 | 2,276,429 | -0.14(-0.23%) |
May 15, 2023 | 58.17 | 58.22 | 58.14 | 58.21 | 2,432,875 | -0.05(-0.08%) |
May 12, 2023 | 58.50 | 58.52 | 58.24 | 58.25 | 2,043,703 | -0.26(-0.45%) |
May 11, 2023 | 58.66 | 58.70 | 58.48 | 58.52 | 1,489,529 | +0.11(+0.18%) |
May 10, 2023 | 58.26 | 58.45 | 58.25 | 58.41 | 2,459,437 | +0.36(+0.62%) |
May 09, 2023 | 58.10 | 58.12 | 58.07 | 58.05 | 2,203,332 | -0.05(-0.08%) |
May 08, 2023 | 58.09 | 58.20 | 58.07 | 58.10 | 1,673,160 | -0.24(-0.41%) |
May 05, 2023 | 58.36 | 58.39 | 58.24 | 58.34 | 4,238,801 | -0.28(-0.48%) |
May 04, 2023 | 58.49 | 58.90 | 58.48 | 58.62 | 2,889,793 | +0.06(+0.10%) |
May 03, 2023 | 58.36 | 58.57 | 58.29 | 58.56 | 1,437,789 | +0.33(+0.56%) |
May 02, 2023 | 57.80 | 58.26 | 57.78 | 58.23 | 1,797,766 | +0.55(+0.96%) |
May 01, 2023 | 57.94 | 57.98 | 57.65 | 57.68 | 1,846,688 | -0.45(-0.78%) |
Apr 28, 2023 | 58.07 | 58.14 | 57.95 | 58.14 | 2,284,904 | +0.32(+0.55%) |
Apr 27, 2023 | 57.95 | 57.97 | 57.78 | 57.82 | 2,931,096 | -0.33(-0.56%) |
Apr 26, 2023 | 58.29 | 58.31 | 58.04 | 58.15 | 1,212,576 | -0.15(-0.26%) |
Apr 25, 2023 | 58.09 | 58.32 | 58.07 | 58.30 | 1,288,276 | +0.48(+0.83%) |
Apr 24, 2023 | 57.73 | 57.84 | 57.71 | 57.82 | 1,038,504 | +0.20(+0.35%) |
Apr 21, 2023 | 57.83 | 57.85 | 57.59 | 57.61 | 893,046 | -0.09(-0.15%) |
Apr 20, 2023 | 57.69 | 57.75 | 57.65 | 57.70 | 1,339,031 | +0.25(+0.44%) |
Apr 19, 2023 | 57.45 | 57.47 | 57.34 | 57.45 | 975,398 | -0.10(-0.17%) |
Apr 18, 2023 | 57.50 | 57.64 | 57.48 | 57.55 | 946,244 | +0.06(+0.10%) |
Apr 17, 2023 | 57.60 | 57.61 | 57.47 | 57.49 | 903,297 | -0.28(-0.48%) |
Apr 14, 2023 | 57.84 | 57.84 | 57.69 | 57.77 | 2,121,364 | -0.23(-0.40%) |
Apr 13, 2023 | 58.20 | 58.27 | 57.97 | 58.00 | 1,675,767 | -0.10(-0.17%) |
Apr 12, 2023 | 58.16 | 58.17 | 57.92 | 58.10 | 5,975,022 | +0.17(+0.30%) |
Apr 11, 2023 | 57.99 | 57.99 | 57.82 | 57.92 | 1,514,993 | -0.03(-0.05%) |
Apr 10, 2023 | 57.99 | 58.03 | 57.90 | 57.95 | 2,165,606 | -0.43(-0.74%) |
Apr 06, 2023 | 58.40 | 58.50 | 58.37 | 58.39 | 1,528,203 | +0.01(+0.02%) |
Apr 05, 2023 | 58.41 | 58.60 | 58.38 | 58.38 | 1,800,281 | +0.14(+0.25%) |
Apr 04, 2023 | 57.76 | 58.28 | 57.73 | 58.23 | 1,924,777 | +0.31(+0.53%) |
Apr 03, 2023 | 57.62 | 57.98 | 57.60 | 57.92 | 1,974,397 | +0.21(+0.36%) |
Mar 31, 2023 | 57.51 | 57.72 | 57.45 | 57.72 | 2,040,637 | +0.24(+0.42%) |
Mar 30, 2023 | 57.35 | 57.50 | 57.33 | 57.48 | 1,274,901 | +0.07(+0.12%) |
Mar 29, 2023 | 57.33 | 57.50 | 57.32 | 57.41 | 2,677,280 | -0.08(-0.13%) |
Mar 28, 2023 | 57.48 | 57.56 | 57.40 | 57.49 | 1,717,783 | -0.09(-0.15%) |
Mar 27, 2023 | 57.67 | 57.77 | 57.56 | 57.57 | 1,875,435 | -0.54(-0.93%) |
Mar 24, 2023 | 58.41 | 58.46 | 58.07 | 58.11 | 3,850,191 | -0.02(-0.03%) |
Mar 23, 2023 | 57.82 | 58.17 | 57.74 | 58.13 | 3,193,177 | +0.35(+0.60%) |
Mar 22, 2023 | 57.14 | 57.85 | 57.07 | 57.78 | 5,663,622 | +0.60(+1.04%) |
Mar 21, 2023 | 57.26 | 57.39 | 57.13 | 57.19 | 2,655,963 | -0.40(-0.70%) |
Mar 20, 2023 | 57.90 | 57.90 | 57.49 | 57.59 | 2,978,691 | -0.20(-0.35%) |
Mar 17, 2023 | 57.56 | 57.95 | 57.52 | 57.79 | 2,608,664 | +0.56(+0.98%) |
Mar 16, 2023 | 57.89 | 57.97 | 57.17 | 57.24 | 6,267,703 | -0.43(-0.75%) |
Mar 15, 2023 | 57.73 | 57.99 | 57.45 | 57.67 | 7,577,882 | +0.69(+1.22%) |
Mar 14, 2023 | 57.11 | 57.16 | 56.80 | 56.98 | 6,688,611 | -0.39(-0.69%) |
Mar 13, 2023 | 57.50 | 57.74 | 57.24 | 57.37 | 5,946,366 | +0.68(+1.21%) |
Mar 10, 2023 | 56.52 | 56.73 | 56.41 | 56.69 | 2,625,252 | +0.72(+1.29%) |
Mar 09, 2023 | 55.76 | 56.02 | 55.73 | 55.96 | 1,627,294 | +0.35(+0.62%) |
Mar 08, 2023 | 55.80 | 55.86 | 55.58 | 55.62 | 2,534,295 | -0.05(-0.09%) |
Mar 07, 2023 | 55.82 | 55.84 | 55.62 | 55.67 | 2,636,099 | -0.08(-0.14%) |
Mar 06, 2023 | 55.91 | 55.91 | 55.71 | 55.74 | 1,834,889 | -0.07(-0.12%) |
Mar 03, 2023 | 55.75 | 55.81 | 55.60 | 55.81 | 2,097,781 | +0.25(+0.45%) |
Mar 02, 2023 | 55.52 | 55.59 | 55.49 | 55.56 | 1,967,706 | -0.13(-0.24%) |