Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.72 | 57.02 | 56.12 | 56.48 | 760,137 | -0.75(-1.31%) |
May 30, 2023 | 57.88 | 58.36 | 56.97 | 57.23 | 755,998 | -0.78(-1.34%) |
May 26, 2023 | 57.94 | 58.71 | 57.94 | 58.00 | 624,862 | +0.06(+0.10%) |
May 25, 2023 | 58.54 | 59.32 | 57.75 | 57.95 | 812,549 | -1.02(-1.73%) |
May 24, 2023 | 58.38 | 59.14 | 57.45 | 58.97 | 1,376,301 | +1.44(+2.49%) |
May 23, 2023 | 57.82 | 58.48 | 57.42 | 57.53 | 661,048 | -0.47(-0.81%) |
May 22, 2023 | 57.04 | 58.23 | 56.80 | 58.00 | 859,318 | +0.88(+1.55%) |
May 19, 2023 | 57.99 | 58.07 | 57.06 | 57.12 | 1,305,740 | -0.76(-1.31%) |
May 18, 2023 | 57.38 | 57.95 | 57.00 | 57.88 | 406,215 | +0.21(+0.36%) |
May 17, 2023 | 56.99 | 57.73 | 56.91 | 57.67 | 631,713 | +0.91(+1.61%) |
May 16, 2023 | 57.69 | 57.70 | 56.75 | 56.76 | 494,147 | -1.11(-1.92%) |
May 15, 2023 | 56.80 | 57.92 | 56.58 | 57.87 | 968,591 | +1.39(+2.45%) |
May 12, 2023 | 57.14 | 57.40 | 56.07 | 56.48 | 813,387 | -0.55(-0.97%) |
May 11, 2023 | 57.22 | 57.50 | 56.42 | 57.03 | 563,751 | -0.31(-0.55%) |
May 10, 2023 | 58.85 | 59.16 | 57.05 | 57.35 | 1,702,680 | -1.05(-1.80%) |
May 09, 2023 | 57.40 | 58.41 | 57.30 | 58.40 | 1,052,741 | +0.67(+1.16%) |
May 08, 2023 | 57.03 | 57.90 | 56.72 | 57.73 | 900,005 | +1.05(+1.86%) |
May 05, 2023 | 56.01 | 57.00 | 55.95 | 56.68 | 797,766 | +1.19(+2.14%) |
May 04, 2023 | 57.15 | 58.98 | 54.81 | 55.49 | 2,004,723 | +2.36(+4.44%) |
May 03, 2023 | 55.18 | 55.41 | 52.91 | 53.13 | 1,579,921 | -2.14(-3.88%) |
May 02, 2023 | 56.61 | 56.61 | 54.46 | 55.27 | 686,746 | -1.69(-2.97%) |
May 01, 2023 | 56.86 | 57.49 | 56.78 | 56.96 | 595,882 | +0.14(+0.24%) |
Apr 28, 2023 | 55.71 | 57.16 | 55.58 | 56.82 | 626,709 | +1.14(+2.05%) |
Apr 27, 2023 | 55.24 | 55.68 | 54.70 | 55.68 | 591,276 | +0.81(+1.47%) |
Apr 26, 2023 | 55.37 | 55.55 | 54.53 | 54.88 | 418,461 | -0.63(-1.13%) |
Apr 25, 2023 | 56.43 | 56.65 | 55.48 | 55.51 | 495,519 | -1.51(-2.65%) |
Apr 24, 2023 | 57.00 | 57.23 | 56.70 | 57.02 | 428,914 | +0.11(+0.19%) |
Apr 21, 2023 | 57.35 | 57.35 | 56.46 | 56.91 | 470,202 | -0.32(-0.57%) |
Apr 20, 2023 | 57.13 | 57.43 | 56.99 | 57.24 | 573,461 | -0.43(-0.75%) |
Apr 19, 2023 | 57.69 | 57.85 | 57.33 | 57.67 | 350,142 | -0.18(-0.31%) |
Apr 18, 2023 | 57.74 | 58.15 | 57.34 | 57.85 | 458,582 | +0.26(+0.44%) |
Apr 17, 2023 | 57.31 | 57.65 | 56.67 | 57.59 | 479,626 | +0.33(+0.58%) |
Apr 14, 2023 | 57.39 | 57.87 | 57.06 | 57.26 | 534,475 | -0.34(-0.60%) |
Apr 13, 2023 | 57.27 | 57.76 | 56.58 | 57.60 | 403,640 | +0.51(+0.90%) |
Apr 12, 2023 | 57.42 | 57.60 | 56.86 | 57.09 | 587,589 | +0.23(+0.40%) |
Apr 11, 2023 | 57.38 | 57.53 | 56.84 | 56.86 | 399,614 | -0.21(-0.36%) |
Apr 10, 2023 | 56.27 | 57.09 | 56.27 | 57.07 | 570,752 | +0.30(+0.54%) |
Apr 06, 2023 | 56.88 | 57.10 | 56.28 | 56.77 | 501,208 | +0.02(+0.03%) |
Apr 05, 2023 | 56.36 | 56.77 | 55.82 | 56.75 | 743,965 | +0.28(+0.50%) |
Apr 04, 2023 | 57.44 | 57.44 | 55.95 | 56.46 | 509,543 | -1.05(-1.83%) |
Apr 03, 2023 | 57.75 | 58.10 | 57.12 | 57.51 | 670,413 | -0.38(-0.66%) |
Mar 31, 2023 | 57.27 | 57.94 | 56.93 | 57.90 | 460,332 | +0.96(+1.69%) |
Mar 30, 2023 | 57.14 | 57.34 | 56.66 | 56.93 | 596,497 | +0.33(+0.59%) |
Mar 29, 2023 | 56.81 | 57.01 | 56.30 | 56.60 | 739,666 | +0.31(+0.56%) |
Mar 28, 2023 | 55.83 | 56.52 | 55.60 | 56.28 | 785,079 | +0.45(+0.81%) |
Mar 27, 2023 | 56.00 | 56.26 | 55.61 | 55.83 | 743,645 | +0.53(+0.96%) |
Mar 24, 2023 | 54.38 | 55.46 | 53.98 | 55.30 | 623,054 | +0.15(+0.27%) |
Mar 23, 2023 | 55.68 | 56.52 | 54.54 | 55.15 | 637,768 | -0.41(-0.74%) |
Mar 22, 2023 | 55.55 | 56.85 | 55.38 | 55.57 | 923,448 | -0.11(-0.19%) |
Mar 21, 2023 | 55.95 | 56.33 | 55.47 | 55.67 | 815,297 | +0.93(+1.71%) |
Mar 20, 2023 | 54.20 | 55.49 | 54.20 | 54.74 | 1,194,489 | +1.30(+2.43%) |
Mar 17, 2023 | 54.83 | 54.83 | 53.23 | 53.44 | 1,348,039 | -1.77(-3.20%) |
Mar 16, 2023 | 53.86 | 55.54 | 53.58 | 55.21 | 1,482,443 | +0.80(+1.46%) |
Mar 15, 2023 | 55.14 | 55.38 | 53.47 | 54.42 | 1,308,224 | -2.05(-3.64%) |
Mar 14, 2023 | 56.85 | 57.32 | 56.00 | 56.47 | 656,539 | +0.76(+1.36%) |
Mar 13, 2023 | 55.86 | 56.40 | 55.05 | 55.71 | 1,050,422 | -0.92(-1.63%) |
Mar 10, 2023 | 58.19 | 58.33 | 55.86 | 56.64 | 1,013,684 | -1.61(-2.77%) |
Mar 09, 2023 | 59.68 | 60.14 | 58.25 | 58.25 | 1,038,517 | -1.24(-2.08%) |
Mar 08, 2023 | 60.34 | 60.43 | 58.94 | 59.49 | 950,325 | -0.79(-1.30%) |
Mar 07, 2023 | 58.87 | 60.72 | 58.87 | 60.27 | 897,346 | -0.52(-0.86%) |
Mar 06, 2023 | 62.64 | 62.64 | 60.49 | 60.80 | 1,178,587 | -2.01(-3.19%) |
Mar 03, 2023 | 62.72 | 62.98 | 62.00 | 62.80 | 650,742 | +0.41(+0.66%) |
Mar 02, 2023 | 61.97 | 62.60 | 61.78 | 62.39 | 880,523 | +0.04(+0.06%) |