Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.67 | 57.80 | 57.45 | 57.58 | 23,705 | -0.40(-0.69%) |
May 30, 2023 | 58.25 | 58.27 | 57.80 | 57.98 | 27,804 | -0.15(-0.25%) |
May 26, 2023 | 57.90 | 58.24 | 57.90 | 58.13 | 205,839 | +0.43(+0.75%) |
May 25, 2023 | 57.67 | 57.89 | 57.37 | 57.70 | 56,907 | -0.01(-0.02%) |
May 24, 2023 | 58.05 | 58.12 | 57.67 | 57.71 | 46,210 | -0.58(-1.00%) |
May 23, 2023 | 58.45 | 58.80 | 58.20 | 58.29 | 65,540 | -0.31(-0.53%) |
May 22, 2023 | 58.64 | 58.91 | 58.39 | 58.60 | 94,241 | +0.01(+0.02%) |
May 19, 2023 | 58.85 | 59.00 | 58.52 | 58.59 | 26,744 | -0.06(-0.10%) |
May 18, 2023 | 58.24 | 58.65 | 58.13 | 58.65 | 16,767 | +0.26(+0.45%) |
May 17, 2023 | 57.97 | 58.49 | 57.95 | 58.39 | 29,304 | +0.74(+1.29%) |
May 16, 2023 | 58.24 | 58.34 | 57.65 | 57.65 | 20,426 | -0.83(-1.42%) |
May 15, 2023 | 58.41 | 58.56 | 58.14 | 58.48 | 144,714 | +0.26(+0.45%) |
May 12, 2023 | 58.39 | 58.46 | 57.88 | 58.21 | 15,673 | -0.01(-0.02%) |
May 11, 2023 | 58.30 | 58.30 | 57.90 | 58.22 | 44,649 | -0.43(-0.73%) |
May 10, 2023 | 58.87 | 58.94 | 58.10 | 58.65 | 35,789 | +0.13(+0.22%) |
May 09, 2023 | 58.45 | 58.75 | 58.43 | 58.53 | 16,248 | -0.24(-0.42%) |
May 08, 2023 | 59.06 | 59.06 | 58.69 | 58.77 | 109,541 | -0.08(-0.13%) |
May 05, 2023 | 58.33 | 58.99 | 58.33 | 58.85 | 18,910 | +1.05(+1.81%) |
May 04, 2023 | 58.18 | 58.19 | 57.63 | 57.80 | 30,641 | -0.62(-1.05%) |
May 03, 2023 | 58.81 | 59.13 | 58.31 | 58.42 | 23,037 | -0.41(-0.70%) |
May 02, 2023 | 59.64 | 59.64 | 58.39 | 58.83 | 23,569 | -0.95(-1.59%) |
May 01, 2023 | 59.73 | 60.11 | 59.73 | 59.78 | 20,014 | -0.03(-0.05%) |
Apr 28, 2023 | 59.18 | 59.88 | 59.18 | 59.81 | 45,381 | +0.54(+0.91%) |
Apr 27, 2023 | 58.72 | 59.33 | 58.59 | 59.27 | 27,970 | +0.73(+1.25%) |
Apr 26, 2023 | 59.07 | 59.07 | 58.47 | 58.54 | 45,426 | -0.61(-1.02%) |
Apr 25, 2023 | 59.68 | 59.68 | 59.09 | 59.14 | 55,605 | -0.75(-1.26%) |
Apr 24, 2023 | 59.83 | 59.93 | 59.72 | 59.89 | 33,744 | +0.03(+0.06%) |
Apr 21, 2023 | 59.85 | 59.89 | 59.59 | 59.86 | 24,425 | +0.09(+0.15%) |
Apr 20, 2023 | 59.72 | 59.99 | 59.60 | 59.77 | 67,637 | -0.37(-0.62%) |
Apr 19, 2023 | 59.91 | 60.23 | 59.91 | 60.14 | 176,777 | -0.09(-0.15%) |
Apr 18, 2023 | 60.31 | 60.31 | 59.93 | 60.23 | 21,151 | +0.16(+0.26%) |
Apr 17, 2023 | 59.81 | 60.08 | 59.75 | 60.08 | 21,126 | +0.19(+0.31%) |
Apr 14, 2023 | 59.98 | 60.24 | 59.57 | 59.89 | 22,900 | -0.07(-0.11%) |
Apr 13, 2023 | 59.59 | 60.04 | 59.40 | 59.96 | 30,680 | +0.41(+0.69%) |
Apr 12, 2023 | 59.93 | 59.97 | 59.44 | 59.55 | 36,596 | -0.18(-0.29%) |
Apr 11, 2023 | 59.61 | 59.90 | 59.59 | 59.72 | 21,974 | +0.21(+0.34%) |
Apr 10, 2023 | 59.15 | 59.52 | 59.09 | 59.52 | 21,192 | +0.19(+0.31%) |
Apr 06, 2023 | 59.19 | 59.43 | 59.14 | 59.33 | 26,562 | +0.11(+0.18%) |
Apr 05, 2023 | 58.95 | 59.29 | 58.95 | 59.23 | 24,234 | +0.21(+0.36%) |
Apr 04, 2023 | 59.63 | 59.66 | 58.83 | 59.01 | 48,898 | -0.50(-0.84%) |
Apr 03, 2023 | 59.26 | 59.70 | 59.22 | 59.51 | 72,803 | +0.33(+0.56%) |
Mar 31, 2023 | 58.67 | 59.18 | 58.61 | 59.18 | 30,558 | +0.78(+1.34%) |
Mar 30, 2023 | 58.63 | 58.64 | 58.20 | 58.40 | 77,963 | +0.26(+0.45%) |
Mar 29, 2023 | 57.90 | 58.17 | 57.89 | 58.13 | 112,539 | +0.67(+1.17%) |
Mar 28, 2023 | 57.28 | 57.61 | 57.28 | 57.46 | 26,854 | +0.01(+0.02%) |
Mar 27, 2023 | 57.45 | 57.62 | 57.27 | 57.45 | 20,871 | +0.35(+0.61%) |
Mar 24, 2023 | 56.25 | 57.10 | 56.10 | 57.10 | 39,534 | +0.55(+0.98%) |
Mar 23, 2023 | 57.03 | 57.41 | 56.14 | 56.55 | 101,766 | -0.19(-0.34%) |
Mar 22, 2023 | 57.79 | 57.92 | 56.74 | 56.74 | 15,113 | -0.99(-1.72%) |
Mar 21, 2023 | 57.83 | 57.96 | 57.48 | 57.73 | 13,828 | +0.42(+0.73%) |
Mar 20, 2023 | 56.76 | 57.40 | 56.76 | 57.32 | 21,550 | +0.85(+1.50%) |
Mar 17, 2023 | 57.21 | 57.21 | 56.37 | 56.47 | 26,259 | -0.86(-1.49%) |
Mar 16, 2023 | 56.30 | 57.46 | 56.19 | 57.32 | 19,344 | +0.68(+1.20%) |
Mar 15, 2023 | 56.33 | 56.71 | 56.04 | 56.64 | 35,756 | -0.66(-1.15%) |
Mar 14, 2023 | 57.50 | 57.73 | 56.73 | 57.31 | 22,826 | +0.59(+1.04%) |
Mar 13, 2023 | 56.60 | 57.41 | 56.18 | 56.71 | 41,598 | -0.54(-0.95%) |
Mar 10, 2023 | 57.81 | 57.86 | 56.93 | 57.26 | 22,568 | -0.70(-1.21%) |
Mar 09, 2023 | 59.18 | 59.27 | 57.84 | 57.96 | 19,726 | -1.06(-1.80%) |
Mar 08, 2023 | 59.08 | 59.23 | 58.74 | 59.02 | 36,860 | -0.07(-0.12%) |
Mar 07, 2023 | 60.00 | 60.00 | 59.00 | 59.09 | 10,883 | -1.03(-1.71%) |
Mar 06, 2023 | 60.06 | 60.30 | 59.95 | 60.12 | 26,875 | +0.07(+0.11%) |
Mar 03, 2023 | 59.48 | 60.14 | 59.41 | 60.05 | 56,208 | +0.68(+1.15%) |
Mar 02, 2023 | 58.73 | 59.37 | 58.72 | 59.37 | 150,424 | +0.45(+0.76%) |