Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.15 | 57.33 | 56.54 | 57.04 | 11,324 | -0.91(-1.58%) |
May 30, 2023 | 58.11 | 58.11 | 57.90 | 57.95 | 2,655 | -0.15(-0.25%) |
May 26, 2023 | 57.65 | 58.10 | 57.57 | 58.10 | 4,301 | +1.66(+2.94%) |
May 25, 2023 | 56.60 | 56.88 | 56.37 | 56.44 | 3,731 | +0.07(+0.12%) |
May 24, 2023 | 56.27 | 56.37 | 56.27 | 56.37 | 6,703 | -1.15(-2.00%) |
May 23, 2023 | 57.74 | 57.74 | 57.35 | 57.52 | 9,271 | -0.87(-1.49%) |
May 22, 2023 | 58.13 | 58.48 | 58.13 | 58.39 | 2,626 | +0.63(+1.09%) |
May 19, 2023 | 57.59 | 57.76 | 57.55 | 57.76 | 4,643 | +0.85(+1.50%) |
May 18, 2023 | 57.57 | 57.57 | 56.91 | 56.91 | 2,308 | -0.37(-0.64%) |
May 17, 2023 | 56.93 | 57.27 | 56.88 | 57.27 | 5,351 | -0.47(-0.82%) |
May 16, 2023 | 58.17 | 58.17 | 57.65 | 57.74 | 6,348 | -0.93(-1.58%) |
May 15, 2023 | 58.34 | 58.67 | 58.34 | 58.67 | 4,375 | +0.01(+0.02%) |
May 12, 2023 | 58.46 | 58.66 | 58.46 | 58.66 | 1,261 | +0.36(+0.63%) |
May 11, 2023 | 58.15 | 58.36 | 58.06 | 58.30 | 13,130 | -3.17(-5.17%) |
May 10, 2023 | 61.20 | 61.60 | 61.14 | 61.47 | 2,742 | +0.06(+0.09%) |
May 09, 2023 | 61.07 | 61.60 | 60.95 | 61.41 | 2,861 | -0.13(-0.21%) |
May 08, 2023 | 61.51 | 61.54 | 61.51 | 61.54 | 2,710 | +0.64(+1.04%) |
May 05, 2023 | 60.51 | 60.91 | 60.51 | 60.90 | 2,985 | +0.41(+0.68%) |
May 04, 2023 | 60.47 | 60.49 | 60.40 | 60.49 | 3,689 | +0.03(+0.05%) |
May 03, 2023 | 60.56 | 60.75 | 60.46 | 60.46 | 1,789 | +0.87(+1.46%) |
May 02, 2023 | 59.25 | 59.73 | 59.11 | 59.59 | 2,452 | +0.05(+0.08%) |
May 01, 2023 | 60.00 | 60.00 | 59.00 | 59.54 | 8,134 | +0.41(+0.69%) |
Apr 28, 2023 | 58.81 | 59.13 | 58.81 | 59.13 | 4,522 | +0.08(+0.13%) |
Apr 27, 2023 | 58.60 | 59.13 | 58.60 | 59.05 | 3,254 | +0.95(+1.63%) |
Apr 26, 2023 | 58.38 | 58.62 | 58.09 | 58.10 | 2,939 | +0.15(+0.27%) |
Apr 25, 2023 | 59.40 | 59.40 | 57.95 | 57.95 | 15,740 | -2.81(-4.62%) |
Apr 24, 2023 | 60.94 | 60.99 | 60.76 | 60.76 | 1,757 | +0.35(+0.58%) |
Apr 21, 2023 | 59.93 | 60.48 | 59.93 | 60.41 | 3,340 | -0.31(-0.51%) |
Apr 20, 2023 | 60.70 | 60.84 | 60.68 | 60.72 | 4,925 | +0.27(+0.45%) |
Apr 19, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 1,662 | +0.21(+0.35%) |
Apr 18, 2023 | 60.14 | 60.24 | 60.01 | 60.24 | 7,264 | +0.19(+0.32%) |
Apr 17, 2023 | 60.31 | 60.31 | 59.63 | 60.05 | 5,416 | +1.59(+2.73%) |
Apr 14, 2023 | 59.04 | 59.04 | 58.09 | 58.45 | 7,228 | -1.39(-2.31%) |
Apr 13, 2023 | 59.48 | 59.87 | 59.48 | 59.84 | 12,069 | +0.90(+1.53%) |
Apr 12, 2023 | 58.68 | 58.94 | 58.52 | 58.94 | 10,187 | +0.90(+1.55%) |
Apr 11, 2023 | 58.12 | 58.12 | 57.99 | 58.04 | 5,884 | +1.19(+2.09%) |
Apr 10, 2023 | 57.39 | 57.65 | 56.83 | 56.85 | 2,370 | -0.85(-1.47%) |
Apr 06, 2023 | 57.70 | 57.74 | 57.64 | 57.70 | 4,334 | -0.10(-0.17%) |
Apr 05, 2023 | 57.64 | 57.85 | 57.64 | 57.80 | 4,808 | -0.82(-1.40%) |
Apr 04, 2023 | 58.62 | 58.73 | 58.49 | 58.62 | 11,662 | +0.39(+0.67%) |
Apr 03, 2023 | 58.12 | 58.26 | 58.00 | 58.23 | 7,092 | -1.66(-2.77%) |
Mar 31, 2023 | 59.66 | 59.99 | 59.66 | 59.89 | 2,251 | +0.46(+0.77%) |
Mar 30, 2023 | 59.21 | 59.43 | 59.17 | 59.43 | 2,939 | +1.26(+2.17%) |
Mar 29, 2023 | 58.07 | 58.26 | 57.82 | 58.17 | 7,117 | +1.32(+2.32%) |
Mar 28, 2023 | 56.82 | 57.08 | 56.45 | 56.85 | 12,697 | -0.41(-0.72%) |
Mar 27, 2023 | 57.06 | 57.26 | 56.93 | 57.26 | 16,381 | +0.70(+1.24%) |
Mar 24, 2023 | 56.16 | 56.56 | 56.16 | 56.56 | 11,441 | -0.51(-0.89%) |
Mar 23, 2023 | 57.45 | 57.45 | 56.90 | 57.07 | 3,201 | +0.02(+0.04%) |
Mar 22, 2023 | 56.58 | 57.12 | 56.54 | 57.05 | 27,815 | +1.53(+2.76%) |
Mar 21, 2023 | 55.17 | 56.01 | 55.03 | 55.52 | 89,286 | +1.01(+1.85%) |
Mar 20, 2023 | 54.99 | 54.99 | 54.25 | 54.51 | 39,862 | +0.57(+1.06%) |
Mar 17, 2023 | 53.81 | 54.15 | 53.80 | 53.94 | 2,581 | +0.17(+0.33%) |
Mar 16, 2023 | 53.17 | 53.84 | 53.17 | 53.77 | 6,369 | +0.23(+0.44%) |
Mar 15, 2023 | 53.84 | 53.84 | 53.34 | 53.53 | 4,219 | -1.23(-2.25%) |
Mar 14, 2023 | 54.73 | 54.92 | 54.65 | 54.76 | 5,849 | +1.28(+2.39%) |
Mar 13, 2023 | 52.66 | 53.48 | 52.66 | 53.48 | 3,979 | +0.39(+0.73%) |
Mar 10, 2023 | 53.65 | 53.65 | 53.05 | 53.09 | 2,616 | +0.07(+0.13%) |
Mar 09, 2023 | 53.35 | 53.38 | 52.97 | 53.02 | 3,231 | +0.23(+0.44%) |
Mar 08, 2023 | 52.11 | 52.96 | 52.11 | 52.79 | 3,800 | -0.49(-0.92%) |
Mar 07, 2023 | 53.88 | 53.88 | 53.16 | 53.28 | 6,823 | -1.50(-2.74%) |
Mar 06, 2023 | 54.97 | 55.03 | 54.70 | 54.78 | 3,593 | +0.69(+1.28%) |
Mar 03, 2023 | 53.85 | 54.12 | 53.81 | 54.09 | 5,832 | -0.05(-0.09%) |
Mar 02, 2023 | 53.35 | 54.24 | 53.21 | 54.14 | 8,879 | +0.12(+0.22%) |