Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.14 | 52.34 | 51.84 | 52.09 | 3,983,846 | -0.87(-1.65%) |
May 30, 2023 | 53.57 | 53.60 | 52.68 | 52.96 | 2,584,532 | -0.81(-1.50%) |
May 26, 2023 | 53.74 | 53.93 | 53.44 | 53.76 | 2,558,718 | +1.56(+2.98%) |
May 25, 2023 | 52.32 | 52.37 | 51.62 | 52.21 | 3,582,526 | -0.36(-0.69%) |
May 24, 2023 | 53.17 | 53.36 | 52.44 | 52.57 | 3,879,417 | -2.21(-4.04%) |
May 23, 2023 | 54.87 | 55.03 | 54.54 | 54.78 | 2,975,726 | -0.83(-1.50%) |
May 22, 2023 | 55.28 | 55.80 | 55.15 | 55.61 | 2,223,974 | +0.09(+0.15%) |
May 19, 2023 | 55.84 | 55.90 | 55.31 | 55.53 | 1,843,955 | +0.04(+0.07%) |
May 18, 2023 | 55.26 | 55.57 | 54.72 | 55.49 | 2,199,038 | -0.62(-1.10%) |
May 17, 2023 | 56.13 | 56.37 | 55.69 | 56.11 | 2,589,718 | +0.96(+1.74%) |
May 16, 2023 | 55.68 | 56.09 | 55.09 | 55.15 | 2,264,266 | -1.28(-2.27%) |
May 15, 2023 | 55.85 | 56.63 | 55.83 | 56.43 | 2,912,302 | +1.11(+2.01%) |
May 12, 2023 | 55.15 | 55.72 | 55.06 | 55.32 | 2,300,143 | +0.61(+1.11%) |
May 11, 2023 | 54.61 | 54.90 | 54.19 | 54.71 | 3,800,511 | -1.88(-3.32%) |
May 10, 2023 | 57.49 | 57.55 | 55.94 | 56.59 | 3,743,319 | -0.79(-1.37%) |
May 09, 2023 | 57.05 | 57.63 | 56.84 | 57.38 | 2,247,093 | -0.37(-0.64%) |
May 08, 2023 | 58.30 | 58.52 | 57.65 | 57.75 | 2,593,580 | +0.08(+0.13%) |
May 05, 2023 | 56.31 | 58.12 | 56.31 | 57.67 | 3,314,029 | +2.48(+4.49%) |
May 04, 2023 | 55.19 | 55.54 | 54.83 | 55.20 | 3,044,141 | -0.02(-0.03%) |
May 03, 2023 | 54.94 | 55.69 | 54.84 | 55.22 | 2,658,497 | +0.44(+0.80%) |
May 02, 2023 | 54.66 | 54.90 | 54.26 | 54.78 | 3,055,450 | -0.86(-1.55%) |
May 01, 2023 | 56.38 | 56.53 | 55.46 | 55.64 | 2,288,937 | -0.37(-0.66%) |
Apr 28, 2023 | 55.43 | 56.14 | 55.32 | 56.01 | 3,761,461 | -0.02(-0.03%) |
Apr 27, 2023 | 55.25 | 56.12 | 55.10 | 56.03 | 3,526,742 | +0.66(+1.20%) |
Apr 26, 2023 | 55.62 | 55.73 | 55.03 | 55.37 | 3,633,039 | +1.20(+2.21%) |
Apr 25, 2023 | 54.88 | 54.97 | 54.01 | 54.17 | 3,914,087 | -1.92(-3.42%) |
Apr 24, 2023 | 55.67 | 56.18 | 55.43 | 56.09 | 2,444,525 | +0.35(+0.63%) |
Apr 21, 2023 | 55.98 | 56.03 | 55.17 | 55.74 | 4,275,765 | -1.86(-3.23%) |
Apr 20, 2023 | 58.11 | 58.57 | 57.45 | 57.60 | 3,548,721 | -1.93(-3.24%) |
Apr 19, 2023 | 59.39 | 59.66 | 59.27 | 59.52 | 2,863,413 | -0.58(-0.96%) |
Apr 18, 2023 | 59.49 | 60.11 | 59.36 | 60.10 | 2,108,744 | +1.15(+1.95%) |
Apr 17, 2023 | 58.97 | 59.26 | 58.60 | 58.95 | 2,412,051 | +0.53(+0.91%) |
Apr 14, 2023 | 59.12 | 59.26 | 57.95 | 58.42 | 2,825,219 | -1.06(-1.79%) |
Apr 13, 2023 | 59.18 | 59.56 | 58.84 | 59.49 | 2,145,881 | +0.29(+0.50%) |
Apr 12, 2023 | 59.39 | 59.60 | 58.98 | 59.19 | 2,298,579 | -0.30(-0.51%) |
Apr 11, 2023 | 59.20 | 59.78 | 59.05 | 59.49 | 3,644,425 | +2.27(+3.96%) |
Apr 10, 2023 | 56.82 | 57.25 | 56.56 | 57.23 | 1,958,736 | +0.34(+0.60%) |
Apr 06, 2023 | 57.19 | 57.26 | 56.59 | 56.89 | 2,801,644 | -0.65(-1.12%) |
Apr 05, 2023 | 57.26 | 57.60 | 56.80 | 57.53 | 2,522,117 | -0.23(-0.39%) |
Apr 04, 2023 | 58.59 | 58.61 | 57.39 | 57.76 | 4,587,950 | -1.83(-3.07%) |
Apr 03, 2023 | 59.30 | 59.80 | 58.95 | 59.59 | 3,106,376 | -0.57(-0.95%) |
Mar 31, 2023 | 60.00 | 60.31 | 59.79 | 60.16 | 2,623,244 | +0.49(+0.83%) |
Mar 30, 2023 | 59.82 | 59.97 | 59.31 | 59.67 | 4,086,105 | +1.99(+3.45%) |
Mar 29, 2023 | 57.35 | 57.75 | 57.09 | 57.67 | 2,545,988 | +1.09(+1.93%) |
Mar 28, 2023 | 56.52 | 56.69 | 56.25 | 56.58 | 1,967,995 | +1.20(+2.16%) |
Mar 27, 2023 | 55.25 | 55.55 | 54.89 | 55.39 | 2,053,216 | +0.22(+0.40%) |
Mar 24, 2023 | 54.92 | 55.28 | 54.71 | 55.17 | 2,633,867 | +0.51(+0.94%) |
Mar 23, 2023 | 55.20 | 55.61 | 54.29 | 54.66 | 2,533,688 | +0.08(+0.14%) |
Mar 22, 2023 | 55.68 | 55.79 | 54.55 | 54.58 | 3,240,244 | -0.64(-1.15%) |
Mar 21, 2023 | 55.82 | 56.01 | 55.00 | 55.22 | 3,205,559 | -0.53(-0.95%) |
Mar 20, 2023 | 55.32 | 55.83 | 55.05 | 55.75 | 2,440,494 | +1.10(+2.01%) |
Mar 17, 2023 | 54.70 | 54.94 | 54.16 | 54.65 | 3,034,807 | +0.02(+0.03%) |
Mar 16, 2023 | 53.72 | 54.65 | 53.58 | 54.63 | 4,350,365 | -0.57(-1.03%) |
Mar 15, 2023 | 55.82 | 56.13 | 54.24 | 55.20 | 5,738,703 | -2.68(-4.62%) |
Mar 14, 2023 | 57.38 | 57.97 | 57.26 | 57.87 | 3,138,282 | +0.27(+0.46%) |
Mar 13, 2023 | 56.37 | 58.20 | 56.29 | 57.61 | 4,541,441 | +0.58(+1.01%) |
Mar 10, 2023 | 57.60 | 58.38 | 56.89 | 57.03 | 4,246,782 | -0.59(-1.02%) |
Mar 09, 2023 | 58.57 | 58.75 | 57.38 | 57.62 | 3,202,034 | -0.69(-1.19%) |
Mar 08, 2023 | 58.33 | 58.55 | 58.09 | 58.31 | 3,217,016 | +0.97(+1.69%) |
Mar 07, 2023 | 58.62 | 58.66 | 57.32 | 57.34 | 3,641,989 | -1.69(-2.86%) |
Mar 06, 2023 | 59.27 | 59.36 | 58.83 | 59.03 | 3,260,400 | -1.67(-2.75%) |
Mar 03, 2023 | 60.54 | 60.84 | 60.26 | 60.70 | 2,914,373 | +0.77(+1.29%) |
Mar 02, 2023 | 58.49 | 60.16 | 58.23 | 59.92 | 6,371,240 | +1.71(+2.93%) |