Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.65 | 54.73 | 52.60 | 53.82 | 491,848 | -1.00(-1.82%) |
May 30, 2023 | 55.71 | 56.23 | 54.74 | 54.82 | 323,677 | -1.64(-2.90%) |
May 29, 2023 | 56.03 | 56.62 | 55.63 | 56.46 | 204,021 | +0.38(+0.68%) |
May 26, 2023 | 56.25 | 57.31 | 56.05 | 56.08 | 323,000 | -0.15(-0.27%) |
May 25, 2023 | 55.66 | 57.08 | 55.21 | 56.23 | 285,353 | -0.01(-0.02%) |
May 24, 2023 | 57.67 | 57.67 | 55.72 | 56.24 | 381,651 | -1.68(-2.90%) |
May 23, 2023 | 59.58 | 60.04 | 57.49 | 57.92 | 510,628 | -2.23(-3.71%) |
May 19, 2023 | 60.15 | 0 | +0.09(+0.15%) | |||
May 18, 2023 | 58.48 | 60.56 | 58.48 | 60.06 | 459,898 | +2.15(+3.71%) |
May 17, 2023 | 56.64 | 58.65 | 56.26 | 57.91 | 458,718 | +1.40(+2.48%) |
May 16, 2023 | 55.61 | 57.19 | 55.00 | 56.51 | 376,651 | +0.46(+0.82%) |
May 15, 2023 | 55.06 | 56.75 | 54.86 | 56.05 | 459,389 | +1.04(+1.89%) |
May 12, 2023 | 55.66 | 56.44 | 54.81 | 55.01 | 535,196 | -0.28(-0.51%) |
May 11, 2023 | 55.00 | 55.90 | 54.73 | 55.29 | 331,659 | +0.13(+0.24%) |
May 10, 2023 | 56.61 | 56.93 | 54.70 | 55.16 | 521,772 | -1.10(-1.96%) |
May 09, 2023 | 56.68 | 57.42 | 56.21 | 56.26 | 361,638 | -0.80(-1.40%) |
May 08, 2023 | 57.95 | 59.24 | 56.10 | 57.06 | 522,931 | -0.72(-1.25%) |
May 05, 2023 | 57.15 | 58.47 | 56.85 | 57.78 | 894,551 | +1.33(+2.36%) |
May 04, 2023 | 59.57 | 60.19 | 56.35 | 56.45 | 738,368 | -3.63(-6.04%) |
May 03, 2023 | 58.90 | 61.10 | 58.45 | 60.08 | 583,710 | +1.86(+3.19%) |
May 02, 2023 | 60.00 | 60.46 | 58.08 | 58.22 | 592,388 | -1.82(-3.03%) |
May 01, 2023 | 59.05 | 62.00 | 59.05 | 60.04 | 873,197 | +1.52(+2.60%) |
Apr 28, 2023 | 61.38 | 61.76 | 58.32 | 58.52 | 957,228 | -2.86(-4.66%) |
Apr 27, 2023 | 66.00 | 66.09 | 58.58 | 61.38 | 1,563,924 | -3.16(-4.90%) |
Apr 26, 2023 | 68.00 | 68.00 | 64.09 | 64.54 | 677,687 | -2.87(-4.26%) |
Apr 25, 2023 | 67.64 | 67.65 | 66.36 | 67.41 | 307,556 | -0.42(-0.62%) |
Apr 24, 2023 | 69.16 | 70.17 | 67.64 | 67.83 | 348,482 | -1.48(-2.14%) |
Apr 21, 2023 | 68.45 | 69.60 | 67.81 | 69.31 | 400,528 | +0.94(+1.37%) |
Apr 20, 2023 | 69.73 | 69.79 | 68.15 | 68.37 | 318,151 | -1.35(-1.94%) |
Apr 19, 2023 | 69.88 | 71.11 | 69.43 | 69.72 | 317,201 | -0.16(-0.23%) |
Apr 18, 2023 | 69.06 | 70.35 | 68.43 | 69.88 | 389,128 | +1.10(+1.60%) |
Apr 17, 2023 | 68.40 | 69.76 | 67.85 | 68.78 | 596,975 | +0.48(+0.70%) |
Apr 14, 2023 | 70.00 | 72.29 | 67.56 | 68.30 | 640,432 | -2.29(-3.24%) |
Apr 13, 2023 | 66.61 | 70.98 | 66.61 | 70.59 | 647,895 | +4.02(+6.04%) |
Apr 12, 2023 | 70.02 | 70.69 | 66.12 | 66.57 | 777,004 | -4.11(-5.81%) |
Apr 11, 2023 | 69.99 | 71.71 | 69.52 | 70.68 | 248,380 | +1.15(+1.65%) |
Apr 10, 2023 | 68.29 | 70.10 | 68.16 | 69.53 | 222,153 | +0.94(+1.37%) |
Apr 06, 2023 | 68.59 | 0 | +1.30(+1.93%) | |||
Apr 05, 2023 | 70.22 | 70.93 | 66.66 | 67.29 | 576,996 | -2.69(-3.84%) |
Apr 04, 2023 | 71.14 | 72.50 | 69.30 | 69.98 | 506,654 | -1.61(-2.25%) |
Apr 03, 2023 | 73.19 | 74.43 | 71.44 | 71.59 | 503,733 | -2.19(-2.97%) |
Mar 31, 2023 | 71.00 | 73.87 | 71.00 | 73.78 | 826,054 | +2.53(+3.55%) |
Mar 30, 2023 | 70.10 | 71.25 | 68.85 | 71.25 | 641,313 | +1.55(+2.22%) |
Mar 29, 2023 | 68.30 | 70.30 | 68.30 | 69.70 | 647,994 | +1.65(+2.42%) |
Mar 28, 2023 | 66.21 | 68.20 | 66.03 | 68.05 | 668,829 | +1.83(+2.76%) |
Mar 27, 2023 | 66.63 | 67.29 | 64.90 | 66.22 | 520,614 | +1.41(+2.18%) |
Mar 24, 2023 | 62.75 | 65.59 | 62.50 | 64.81 | 615,532 | +1.25(+1.97%) |
Mar 23, 2023 | 64.82 | 67.50 | 62.51 | 63.56 | 1,268,755 | +1.74(+2.81%) |
Mar 22, 2023 | 59.51 | 62.37 | 59.17 | 61.82 | 706,109 | +2.32(+3.90%) |
Mar 21, 2023 | 58.38 | 60.13 | 58.38 | 59.50 | 489,831 | +2.13(+3.71%) |
Mar 20, 2023 | 59.72 | 59.87 | 55.14 | 57.37 | 675,081 | -2.50(-4.18%) |
Mar 17, 2023 | 62.00 | 62.54 | 58.50 | 59.87 | 923,796 | -2.09(-3.37%) |
Mar 16, 2023 | 58.61 | 62.87 | 58.32 | 61.96 | 612,047 | +2.75(+4.64%) |
Mar 15, 2023 | 62.45 | 62.50 | 57.02 | 59.21 | 776,037 | -3.81(-6.05%) |
Mar 14, 2023 | 60.27 | 64.20 | 60.27 | 63.02 | 581,405 | +2.85(+4.74%) |
Mar 13, 2023 | 64.50 | 64.50 | 60.01 | 60.17 | 1,166,276 | -5.91(-8.94%) |
Mar 10, 2023 | 67.84 | 67.99 | 65.49 | 66.08 | 753,728 | -2.12(-3.11%) |
Mar 09, 2023 | 69.75 | 70.05 | 68.15 | 68.20 | 347,564 | -1.37(-1.97%) |
Mar 08, 2023 | 69.49 | 70.99 | 68.90 | 69.57 | 566,945 | +0.07(+0.10%) |
Mar 07, 2023 | 68.26 | 70.37 | 67.92 | 69.50 | 496,599 | +1.22(+1.79%) |
Mar 06, 2023 | 69.29 | 69.43 | 67.60 | 68.28 | 380,943 | -0.78(-1.13%) |
Mar 03, 2023 | 69.00 | 70.29 | 68.96 | 69.06 | 715,467 | +0.00(+0.00%) |
Mar 02, 2023 | 67.35 | 69.35 | 66.85 | 69.06 | 574,319 | +1.30(+1.92%) |