Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.95 | 56.23 | 55.94 | 56.06 | 25,067 | -0.25(-0.44%) |
May 30, 2023 | 56.76 | 56.76 | 56.24 | 56.30 | 7,899 | -0.31(-0.54%) |
May 26, 2023 | 56.76 | 56.77 | 56.55 | 56.61 | 2,712 | +0.19(+0.33%) |
May 25, 2023 | 56.26 | 56.45 | 56.24 | 56.43 | 2,411 | -0.38(-0.67%) |
May 24, 2023 | 56.89 | 57.07 | 56.81 | 56.81 | 8,085 | -0.39(-0.68%) |
May 23, 2023 | 57.56 | 57.75 | 57.20 | 57.20 | 39,965 | -0.54(-0.94%) |
May 22, 2023 | 57.78 | 57.91 | 57.74 | 57.74 | 10,032 | -0.27(-0.47%) |
May 19, 2023 | 57.97 | 58.25 | 57.88 | 58.02 | 3,306 | +0.06(+0.10%) |
May 18, 2023 | 57.77 | 57.96 | 57.51 | 57.96 | 1,952 | +0.20(+0.34%) |
May 17, 2023 | 57.41 | 57.84 | 57.41 | 57.76 | 1,561 | +0.37(+0.65%) |
May 16, 2023 | 58.14 | 58.14 | 57.39 | 57.39 | 2,879 | -0.60(-1.04%) |
May 15, 2023 | 57.92 | 58.55 | 57.85 | 57.99 | 22,747 | +0.08(+0.13%) |
May 12, 2023 | 57.75 | 57.91 | 57.67 | 57.91 | 1,057 | +0.10(+0.18%) |
May 11, 2023 | 57.50 | 57.81 | 57.50 | 57.81 | 3,969 | -0.31(-0.54%) |
May 10, 2023 | 58.19 | 58.45 | 57.75 | 58.12 | 2,995 | -0.14(-0.24%) |
May 09, 2023 | 58.17 | 58.32 | 58.17 | 58.26 | 2,755 | -0.21(-0.36%) |
May 08, 2023 | 58.54 | 58.55 | 58.46 | 58.47 | 753 | -0.01(-0.01%) |
May 05, 2023 | 58.39 | 58.52 | 58.30 | 58.47 | 6,252 | +0.80(+1.39%) |
May 04, 2023 | 57.67 | 57.73 | 57.53 | 57.67 | 6,346 | -0.45(-0.78%) |
May 03, 2023 | 58.69 | 58.70 | 58.13 | 58.13 | 1,187 | -0.46(-0.79%) |
May 02, 2023 | 58.76 | 58.76 | 58.28 | 58.59 | 3,920 | -0.63(-1.06%) |
May 01, 2023 | 58.92 | 59.42 | 58.92 | 59.22 | 3,579 | +0.09(+0.15%) |
Apr 28, 2023 | 59.09 | 59.18 | 59.02 | 59.13 | 9,600 | +0.33(+0.57%) |
Apr 27, 2023 | 58.39 | 58.80 | 58.38 | 58.80 | 5,303 | +0.60(+1.03%) |
Apr 26, 2023 | 58.67 | 58.70 | 58.16 | 58.20 | 4,076 | -0.66(-1.13%) |
Apr 25, 2023 | 59.07 | 59.14 | 58.84 | 58.86 | 2,865 | -0.36(-0.60%) |
Apr 24, 2023 | 58.77 | 59.24 | 58.77 | 59.22 | 2,216 | +0.32(+0.54%) |
Apr 21, 2023 | 58.74 | 58.90 | 58.67 | 58.90 | 3,453 | +0.02(+0.03%) |
Apr 20, 2023 | 58.85 | 58.93 | 58.72 | 58.88 | 10,282 | -0.02(-0.03%) |
Apr 19, 2023 | 58.51 | 59.00 | 58.51 | 58.90 | 6,076 | +0.04(+0.07%) |
Apr 18, 2023 | 58.68 | 58.88 | 58.67 | 58.86 | 10,673 | +0.02(+0.03%) |
Apr 17, 2023 | 58.61 | 58.87 | 58.53 | 58.85 | 5,331 | +0.27(+0.46%) |
Apr 14, 2023 | 58.45 | 58.92 | 58.45 | 58.57 | 19,160 | -0.12(-0.21%) |
Apr 13, 2023 | 58.24 | 59.71 | 58.20 | 58.70 | 37,289 | +0.35(+0.60%) |
Apr 12, 2023 | 58.45 | 58.76 | 58.35 | 58.35 | 7,438 | -0.10(-0.16%) |
Apr 11, 2023 | 58.43 | 58.58 | 58.43 | 58.44 | 2,926 | +0.32(+0.54%) |
Apr 10, 2023 | 57.51 | 58.13 | 57.51 | 58.13 | 18,700 | +0.01(+0.01%) |
Apr 06, 2023 | 58.06 | 58.22 | 58.01 | 58.12 | 4,333 | +0.10(+0.18%) |
Apr 05, 2023 | 57.97 | 58.02 | 57.97 | 58.02 | 1,058 | +0.50(+0.86%) |
Apr 04, 2023 | 58.14 | 58.14 | 56.97 | 57.52 | 10,812 | -0.32(-0.55%) |
Apr 03, 2023 | 57.37 | 57.95 | 57.37 | 57.84 | 10,265 | +0.44(+0.77%) |
Mar 31, 2023 | 57.11 | 57.39 | 57.11 | 57.39 | 2,462 | +0.55(+0.96%) |
Mar 30, 2023 | 56.95 | 56.95 | 56.67 | 56.85 | 3,148 | +0.18(+0.32%) |
Mar 29, 2023 | 56.50 | 56.69 | 56.49 | 56.67 | 18,135 | +0.62(+1.11%) |
Mar 28, 2023 | 55.63 | 56.19 | 55.63 | 56.05 | 4,607 | +0.02(+0.03%) |
Mar 27, 2023 | 56.32 | 56.32 | 55.83 | 56.03 | 6,207 | +0.57(+1.04%) |
Mar 24, 2023 | 54.78 | 55.45 | 54.78 | 55.45 | 3,075 | +0.37(+0.67%) |
Mar 23, 2023 | 55.53 | 55.72 | 55.08 | 55.08 | 4,813 | -0.66(-1.18%) |
Mar 22, 2023 | 56.41 | 56.48 | 55.74 | 55.74 | 1,082 | -0.84(-1.48%) |
Mar 21, 2023 | 56.39 | 56.58 | 56.39 | 56.58 | 719 | +0.61(+1.09%) |
Mar 20, 2023 | 55.79 | 55.99 | 55.78 | 55.97 | 3,732 | +0.91(+1.65%) |
Mar 17, 2023 | 55.49 | 55.49 | 54.91 | 55.06 | 4,917 | -0.86(-1.54%) |
Mar 16, 2023 | 54.86 | 56.02 | 54.85 | 55.92 | 16,097 | +0.64(+1.16%) |
Mar 15, 2023 | 55.09 | 55.40 | 54.92 | 55.28 | 138,206 | -0.72(-1.29%) |
Mar 14, 2023 | 56.16 | 56.31 | 55.69 | 56.00 | 17,551 | +0.61(+1.11%) |
Mar 13, 2023 | 55.23 | 55.95 | 55.23 | 55.39 | 1,981 | -0.37(-0.66%) |
Mar 10, 2023 | 56.23 | 56.46 | 55.70 | 55.76 | 16,629 | -0.61(-1.08%) |
Mar 09, 2023 | 57.14 | 57.14 | 56.36 | 56.36 | 3,487 | -0.89(-1.56%) |
Mar 08, 2023 | 57.39 | 57.39 | 57.04 | 57.26 | 1,739 | -0.16(-0.29%) |
Mar 07, 2023 | 58.03 | 58.03 | 57.42 | 57.42 | 1,367 | -0.92(-1.59%) |
Mar 06, 2023 | 58.43 | 58.43 | 58.29 | 58.34 | 1,886 | -0.01(-0.02%) |
Mar 03, 2023 | 58.00 | 58.56 | 57.93 | 58.36 | 9,070 | +0.55(+0.96%) |
Mar 02, 2023 | 57.38 | 57.86 | 57.37 | 57.80 | 10,122 | +0.30(+0.52%) |