Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.74 | 57.81 | 57.30 | 57.74 | 788,873 | -0.55(-0.95%) |
May 30, 2023 | 58.72 | 58.72 | 58.13 | 58.29 | 442,212 | -0.55(-0.94%) |
May 26, 2023 | 58.57 | 58.88 | 58.53 | 58.84 | 494,981 | +0.54(+0.93%) |
May 25, 2023 | 58.41 | 58.43 | 58.09 | 58.30 | 459,029 | -0.18(-0.31%) |
May 24, 2023 | 58.78 | 58.78 | 58.42 | 58.49 | 836,915 | -0.83(-1.40%) |
May 23, 2023 | 59.72 | 59.77 | 59.31 | 59.32 | 372,133 | -0.83(-1.39%) |
May 22, 2023 | 60.08 | 60.29 | 60.06 | 60.15 | 272,606 | +0.02(+0.03%) |
May 19, 2023 | 60.08 | 60.28 | 60.00 | 60.13 | 444,398 | +0.30(+0.50%) |
May 18, 2023 | 59.80 | 59.85 | 59.50 | 59.83 | 297,659 | -0.12(-0.19%) |
May 17, 2023 | 59.80 | 60.00 | 59.50 | 59.95 | 452,583 | +0.25(+0.42%) |
May 16, 2023 | 60.05 | 60.10 | 59.66 | 59.70 | 282,603 | -0.61(-1.01%) |
May 15, 2023 | 60.03 | 60.32 | 59.95 | 60.31 | 348,915 | +0.48(+0.81%) |
May 12, 2023 | 60.05 | 60.06 | 59.59 | 59.82 | 546,259 | -0.13(-0.21%) |
May 11, 2023 | 59.81 | 59.95 | 59.54 | 59.95 | 719,004 | -0.20(-0.34%) |
May 10, 2023 | 60.38 | 60.38 | 59.79 | 60.15 | 444,500 | -0.15(-0.24%) |
May 09, 2023 | 60.01 | 60.36 | 59.97 | 60.30 | 1,141,011 | -0.16(-0.27%) |
May 08, 2023 | 60.62 | 60.62 | 60.38 | 60.46 | 572,797 | +0.00(+0.00%) |
May 05, 2023 | 59.84 | 60.54 | 59.82 | 60.46 | 294,920 | +0.94(+1.58%) |
May 04, 2023 | 59.47 | 59.71 | 59.33 | 59.52 | 707,333 | -0.09(-0.15%) |
May 03, 2023 | 59.65 | 60.02 | 59.59 | 59.61 | 385,295 | +0.16(+0.26%) |
May 02, 2023 | 59.60 | 59.60 | 59.11 | 59.45 | 737,989 | -0.68(-1.13%) |
May 01, 2023 | 60.23 | 60.41 | 60.09 | 60.13 | 639,495 | -0.10(-0.16%) |
Apr 28, 2023 | 59.74 | 60.23 | 59.73 | 60.23 | 2,318,540 | +0.05(+0.08%) |
Apr 27, 2023 | 59.75 | 60.18 | 59.62 | 60.18 | 387,010 | +0.74(+1.24%) |
Apr 26, 2023 | 59.80 | 59.81 | 59.36 | 59.45 | 633,231 | -0.05(-0.08%) |
Apr 25, 2023 | 60.08 | 60.09 | 59.47 | 59.49 | 518,699 | -0.87(-1.44%) |
Apr 24, 2023 | 60.25 | 60.39 | 60.21 | 60.37 | 449,285 | +0.11(+0.18%) |
Apr 21, 2023 | 60.06 | 60.26 | 59.76 | 60.26 | 580,916 | +0.26(+0.44%) |
Apr 20, 2023 | 59.84 | 60.13 | 59.84 | 60.00 | 520,377 | +0.01(+0.02%) |
Apr 19, 2023 | 59.88 | 60.07 | 59.88 | 59.99 | 331,596 | -0.24(-0.40%) |
Apr 18, 2023 | 60.22 | 60.29 | 60.08 | 60.23 | 492,280 | +0.30(+0.50%) |
Apr 17, 2023 | 59.89 | 59.95 | 59.65 | 59.93 | 374,136 | -0.08(-0.13%) |
Apr 14, 2023 | 60.24 | 60.39 | 59.78 | 60.01 | 339,665 | -0.28(-0.47%) |
Apr 13, 2023 | 59.98 | 60.29 | 59.91 | 60.29 | 320,559 | +0.81(+1.37%) |
Apr 12, 2023 | 59.63 | 59.75 | 59.30 | 59.47 | 435,754 | +0.35(+0.59%) |
Apr 11, 2023 | 59.03 | 59.22 | 58.97 | 59.13 | 359,195 | +0.23(+0.39%) |
Apr 10, 2023 | 58.48 | 58.89 | 58.41 | 58.89 | 372,229 | +0.04(+0.07%) |
Apr 06, 2023 | 58.59 | 59.02 | 58.53 | 58.85 | 479,497 | +0.18(+0.31%) |
Apr 05, 2023 | 58.79 | 58.92 | 58.45 | 58.67 | 672,718 | -0.42(-0.71%) |
Apr 04, 2023 | 59.15 | 59.31 | 58.94 | 59.09 | 615,287 | -0.02(-0.03%) |
Apr 03, 2023 | 58.78 | 59.14 | 58.73 | 59.11 | 710,547 | +0.51(+0.88%) |
Mar 31, 2023 | 58.46 | 58.71 | 58.43 | 58.59 | 596,857 | +0.29(+0.50%) |
Mar 30, 2023 | 58.32 | 58.37 | 58.17 | 58.30 | 343,380 | +0.65(+1.13%) |
Mar 29, 2023 | 57.54 | 57.68 | 57.42 | 57.65 | 464,393 | +0.70(+1.23%) |
Mar 28, 2023 | 56.84 | 57.06 | 56.81 | 56.96 | 387,070 | +0.08(+0.14%) |
Mar 27, 2023 | 56.82 | 56.96 | 56.57 | 56.88 | 988,090 | +0.49(+0.88%) |
Mar 24, 2023 | 56.15 | 56.41 | 55.83 | 56.38 | 522,269 | -0.18(-0.33%) |
Mar 23, 2023 | 56.98 | 57.37 | 56.30 | 56.57 | 544,441 | +0.08(+0.14%) |
Mar 22, 2023 | 56.84 | 57.44 | 56.49 | 56.49 | 440,221 | -0.30(-0.53%) |
Mar 21, 2023 | 56.77 | 56.88 | 56.49 | 56.79 | 322,046 | +0.78(+1.38%) |
Mar 20, 2023 | 55.70 | 56.16 | 55.67 | 56.02 | 567,759 | +0.80(+1.46%) |
Mar 17, 2023 | 55.38 | 55.47 | 54.97 | 55.21 | 604,849 | -0.63(-1.13%) |
Mar 16, 2023 | 54.74 | 55.85 | 54.67 | 55.84 | 648,084 | +0.79(+1.44%) |
Mar 15, 2023 | 54.70 | 55.10 | 54.32 | 55.05 | 791,348 | -1.67(-2.94%) |
Mar 14, 2023 | 56.56 | 56.76 | 56.31 | 56.71 | 465,565 | +0.68(+1.21%) |
Mar 13, 2023 | 55.80 | 56.47 | 55.66 | 56.03 | 686,619 | -0.34(-0.60%) |
Mar 10, 2023 | 57.03 | 57.15 | 56.35 | 56.37 | 1,112,019 | -0.66(-1.16%) |
Mar 09, 2023 | 57.62 | 57.80 | 56.96 | 57.03 | 403,315 | -0.45(-0.78%) |
Mar 08, 2023 | 57.38 | 57.69 | 57.30 | 57.48 | 554,419 | +0.25(+0.44%) |
Mar 07, 2023 | 58.16 | 58.16 | 57.14 | 57.23 | 460,953 | -1.04(-1.78%) |
Mar 06, 2023 | 58.28 | 58.48 | 58.18 | 58.26 | 299,430 | -0.11(-0.18%) |
Mar 03, 2023 | 57.89 | 58.44 | 57.74 | 58.37 | 385,291 | +0.78(+1.36%) |
Mar 02, 2023 | 57.09 | 57.62 | 57.06 | 57.58 | 348,389 | +0.10(+0.17%) |