Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.92 | 61.93 | 60.75 | 61.47 | 5,824,660 | +0.04(+0.06%) |
May 30, 2023 | 62.00 | 62.26 | 60.83 | 61.43 | 2,749,860 | -0.42(-0.68%) |
May 26, 2023 | 61.14 | 62.04 | 61.14 | 61.85 | 2,359,175 | +0.71(+1.16%) |
May 25, 2023 | 61.57 | 61.61 | 60.91 | 61.14 | 2,197,827 | -0.44(-0.72%) |
May 24, 2023 | 61.97 | 62.14 | 61.42 | 61.58 | 2,614,167 | -0.68(-1.09%) |
May 23, 2023 | 62.76 | 63.00 | 62.11 | 62.26 | 2,940,780 | -0.70(-1.11%) |
May 22, 2023 | 61.98 | 63.16 | 61.90 | 62.96 | 3,312,333 | +0.98(+1.59%) |
May 19, 2023 | 62.69 | 62.83 | 61.93 | 61.98 | 3,247,724 | -0.60(-0.96%) |
May 18, 2023 | 61.45 | 62.63 | 61.01 | 62.58 | 3,833,186 | +1.13(+1.84%) |
May 17, 2023 | 60.91 | 61.76 | 60.83 | 61.45 | 3,971,752 | +0.76(+1.26%) |
May 16, 2023 | 61.40 | 61.40 | 60.60 | 60.68 | 4,075,599 | -0.76(-1.24%) |
May 15, 2023 | 60.53 | 61.47 | 60.48 | 61.45 | 3,756,013 | +1.08(+1.78%) |
May 12, 2023 | 60.76 | 61.04 | 60.02 | 60.37 | 4,146,155 | -0.22(-0.36%) |
May 11, 2023 | 60.88 | 61.05 | 60.29 | 60.59 | 2,994,162 | -0.67(-1.09%) |
May 10, 2023 | 60.87 | 61.43 | 60.32 | 61.25 | 3,028,986 | +0.91(+1.51%) |
May 09, 2023 | 59.47 | 60.37 | 59.00 | 60.34 | 4,854,220 | -0.01(-0.02%) |
May 08, 2023 | 61.98 | 62.16 | 60.03 | 60.35 | 4,928,275 | -1.62(-2.61%) |
May 05, 2023 | 61.85 | 62.57 | 61.53 | 61.97 | 3,935,340 | +0.42(+0.68%) |
May 04, 2023 | 60.90 | 64.06 | 60.75 | 61.54 | 7,068,414 | +3.90(+6.76%) |
May 03, 2023 | 58.66 | 58.78 | 57.58 | 57.65 | 3,653,688 | -0.49(-0.84%) |
May 02, 2023 | 58.61 | 58.71 | 57.25 | 58.14 | 2,642,183 | -0.45(-0.77%) |
May 01, 2023 | 58.43 | 58.73 | 57.93 | 58.59 | 3,042,290 | +0.13(+0.22%) |
Apr 28, 2023 | 58.12 | 58.56 | 58.04 | 58.46 | 3,442,365 | +0.49(+0.84%) |
Apr 27, 2023 | 57.51 | 58.03 | 57.40 | 57.97 | 4,456,513 | +0.79(+1.39%) |
Apr 26, 2023 | 57.19 | 57.71 | 56.87 | 57.18 | 2,712,399 | -0.06(-0.10%) |
Apr 25, 2023 | 57.99 | 58.19 | 57.21 | 57.24 | 2,867,554 | -1.02(-1.75%) |
Apr 24, 2023 | 58.31 | 58.58 | 57.98 | 58.26 | 2,277,834 | +0.01(+0.02%) |
Apr 21, 2023 | 58.85 | 58.85 | 57.98 | 58.25 | 5,042,609 | -0.50(-0.85%) |
Apr 20, 2023 | 58.62 | 59.06 | 58.17 | 58.74 | 3,079,678 | -0.28(-0.48%) |
Apr 19, 2023 | 59.81 | 59.81 | 58.45 | 59.03 | 3,188,198 | -0.81(-1.36%) |
Apr 18, 2023 | 60.04 | 60.04 | 59.13 | 59.84 | 3,085,130 | +0.36(+0.61%) |
Apr 17, 2023 | 58.79 | 59.49 | 58.62 | 59.48 | 2,904,051 | +0.70(+1.18%) |
Apr 14, 2023 | 59.14 | 59.32 | 58.27 | 58.78 | 3,787,918 | -0.56(-0.94%) |
Apr 13, 2023 | 57.67 | 59.50 | 57.01 | 59.34 | 5,424,360 | +0.32(+0.55%) |
Apr 12, 2023 | 60.67 | 60.75 | 58.88 | 59.02 | 3,649,167 | -1.38(-2.29%) |
Apr 11, 2023 | 59.76 | 60.70 | 59.64 | 60.40 | 1,904,931 | +0.57(+0.95%) |
Apr 10, 2023 | 58.82 | 59.85 | 58.60 | 59.83 | 1,829,660 | +0.68(+1.14%) |
Apr 06, 2023 | 59.19 | 59.62 | 58.94 | 59.16 | 3,280,534 | -0.23(-0.40%) |
Apr 05, 2023 | 59.20 | 59.89 | 58.98 | 59.39 | 3,677,149 | -0.01(-0.02%) |
Apr 04, 2023 | 60.13 | 60.27 | 58.59 | 59.40 | 3,746,075 | -0.69(-1.14%) |
Apr 03, 2023 | 59.50 | 60.13 | 59.30 | 60.09 | 3,650,351 | +0.43(+0.72%) |
Mar 31, 2023 | 58.74 | 59.75 | 58.70 | 59.66 | 2,988,457 | +1.10(+1.87%) |
Mar 30, 2023 | 58.74 | 58.95 | 58.15 | 58.56 | 2,491,764 | +0.29(+0.50%) |
Mar 29, 2023 | 58.45 | 58.49 | 58.03 | 58.26 | 3,004,152 | +0.55(+0.95%) |
Mar 28, 2023 | 57.63 | 57.95 | 57.34 | 57.72 | 1,426,040 | -0.06(-0.10%) |
Mar 27, 2023 | 57.77 | 58.25 | 57.57 | 57.78 | 3,203,028 | +0.35(+0.61%) |
Mar 24, 2023 | 56.56 | 57.45 | 56.04 | 57.42 | 3,373,539 | +0.48(+0.84%) |
Mar 23, 2023 | 56.68 | 57.94 | 56.51 | 56.94 | 3,744,385 | +0.70(+1.25%) |
Mar 22, 2023 | 57.85 | 58.01 | 56.20 | 56.24 | 3,753,952 | -1.70(-2.94%) |
Mar 21, 2023 | 58.07 | 58.35 | 57.57 | 57.94 | 3,919,363 | +0.47(+0.82%) |
Mar 20, 2023 | 56.68 | 57.66 | 56.67 | 57.47 | 4,033,535 | +0.89(+1.57%) |
Mar 17, 2023 | 57.22 | 57.44 | 56.39 | 56.58 | 7,274,328 | -0.60(-1.04%) |
Mar 16, 2023 | 55.47 | 57.31 | 55.40 | 57.18 | 6,746,475 | +1.30(+2.33%) |
Mar 15, 2023 | 56.43 | 56.56 | 55.27 | 55.88 | 5,171,303 | -1.34(-2.34%) |
Mar 14, 2023 | 57.47 | 58.34 | 56.71 | 57.22 | 4,754,663 | +0.45(+0.79%) |
Mar 13, 2023 | 58.55 | 58.82 | 56.67 | 56.77 | 8,936,355 | -2.35(-3.97%) |
Mar 10, 2023 | 59.67 | 59.85 | 58.80 | 59.12 | 10,976,680 | -0.52(-0.87%) |
Mar 09, 2023 | 60.27 | 60.60 | 59.39 | 59.64 | 5,443,998 | -0.61(-1.01%) |
Mar 08, 2023 | 60.30 | 60.66 | 59.91 | 60.24 | 4,145,506 | +0.11(+0.18%) |
Mar 07, 2023 | 61.19 | 61.37 | 59.91 | 60.13 | 2,475,684 | -1.17(-1.90%) |
Mar 06, 2023 | 61.54 | 62.39 | 61.16 | 61.30 | 4,013,142 | +0.07(+0.11%) |
Mar 03, 2023 | 61.42 | 61.57 | 60.91 | 61.23 | 2,072,269 | +0.01(+0.02%) |
Mar 02, 2023 | 60.79 | 61.34 | 60.56 | 61.22 | 4,075,765 | +0.16(+0.26%) |