Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.22 | 58.43 | 58.01 | 58.30 | 84,727 | +0.04(+0.07%) |
May 30, 2023 | 58.88 | 58.92 | 58.22 | 58.26 | 145,476 | -1.16(-1.94%) |
May 26, 2023 | 59.19 | 59.47 | 59.02 | 59.42 | 32,541 | +0.24(+0.41%) |
May 25, 2023 | 59.22 | 59.27 | 58.91 | 59.17 | 36,863 | -0.48(-0.80%) |
May 24, 2023 | 59.84 | 59.84 | 59.49 | 59.65 | 175,253 | -0.45(-0.74%) |
May 23, 2023 | 60.45 | 60.45 | 60.05 | 60.10 | 59,917 | -0.48(-0.79%) |
May 22, 2023 | 61.05 | 61.07 | 60.42 | 60.57 | 57,202 | -0.69(-1.13%) |
May 19, 2023 | 61.23 | 61.27 | 61.01 | 61.26 | 38,860 | +0.23(+0.38%) |
May 18, 2023 | 61.23 | 61.23 | 60.74 | 61.03 | 54,484 | -0.38(-0.62%) |
May 17, 2023 | 61.61 | 61.61 | 61.02 | 61.41 | 167,272 | -0.09(-0.14%) |
May 16, 2023 | 61.83 | 61.83 | 61.49 | 61.49 | 31,905 | -0.55(-0.89%) |
May 15, 2023 | 62.13 | 62.13 | 61.79 | 62.05 | 44,720 | +0.04(+0.06%) |
May 12, 2023 | 61.87 | 62.02 | 61.72 | 62.01 | 66,048 | -0.03(-0.05%) |
May 11, 2023 | 61.76 | 62.04 | 61.47 | 62.04 | 68,622 | +0.12(+0.19%) |
May 10, 2023 | 62.17 | 62.17 | 61.54 | 61.92 | 69,824 | -0.29(-0.47%) |
May 09, 2023 | 62.17 | 62.35 | 62.07 | 62.21 | 119,131 | -0.19(-0.31%) |
May 08, 2023 | 62.52 | 62.58 | 62.34 | 62.41 | 44,928 | -0.19(-0.31%) |
May 05, 2023 | 62.21 | 62.62 | 62.10 | 62.60 | 52,755 | +0.53(+0.86%) |
May 04, 2023 | 62.11 | 62.29 | 61.94 | 62.07 | 103,973 | -0.17(-0.28%) |
May 03, 2023 | 62.48 | 62.67 | 62.15 | 62.24 | 205,723 | -0.25(-0.40%) |
May 02, 2023 | 62.36 | 62.49 | 61.94 | 62.49 | 118,749 | -0.17(-0.28%) |
May 01, 2023 | 62.61 | 62.84 | 62.52 | 62.67 | 57,508 | +0.08(+0.12%) |
Apr 28, 2023 | 62.28 | 62.64 | 62.28 | 62.59 | 52,000 | +0.24(+0.39%) |
Apr 27, 2023 | 61.97 | 62.49 | 61.90 | 62.35 | 81,441 | +0.36(+0.58%) |
Apr 26, 2023 | 62.15 | 62.38 | 61.86 | 61.99 | 74,858 | -0.17(-0.28%) |
Apr 25, 2023 | 62.23 | 62.62 | 62.12 | 62.16 | 502,236 | -0.11(-0.17%) |
Apr 24, 2023 | 62.08 | 62.32 | 62.01 | 62.27 | 283,994 | +0.33(+0.53%) |
Apr 21, 2023 | 61.88 | 62.12 | 61.76 | 61.94 | 362,292 | +0.55(+0.90%) |
Apr 20, 2023 | 61.15 | 61.61 | 61.15 | 61.39 | 291,563 | +0.13(+0.21%) |
Apr 19, 2023 | 61.34 | 61.45 | 61.19 | 61.26 | 355,880 | -0.06(-0.09%) |
Apr 18, 2023 | 61.19 | 61.37 | 61.01 | 61.32 | 204,820 | +0.18(+0.30%) |
Apr 17, 2023 | 60.96 | 61.16 | 60.91 | 61.13 | 175,639 | +0.29(+0.48%) |
Apr 14, 2023 | 61.10 | 61.27 | 60.75 | 60.84 | 212,313 | -0.38(-0.62%) |
Apr 13, 2023 | 60.95 | 61.27 | 60.76 | 61.22 | 44,371 | +0.46(+0.75%) |
Apr 12, 2023 | 61.08 | 61.24 | 60.73 | 60.77 | 43,608 | -0.13(-0.21%) |
Apr 11, 2023 | 60.85 | 61.04 | 60.80 | 60.89 | 31,948 | +0.10(+0.16%) |
Apr 10, 2023 | 60.54 | 60.79 | 60.41 | 60.79 | 232,808 | -0.17(-0.29%) |
Apr 06, 2023 | 60.70 | 61.09 | 60.65 | 60.97 | 57,136 | +0.24(+0.40%) |
Apr 05, 2023 | 60.56 | 60.91 | 60.55 | 60.73 | 52,384 | +0.32(+0.53%) |
Apr 04, 2023 | 60.49 | 60.75 | 60.31 | 60.41 | 56,635 | -0.09(-0.14%) |
Apr 03, 2023 | 60.17 | 60.62 | 60.07 | 60.49 | 121,875 | +0.36(+0.60%) |
Mar 31, 2023 | 59.90 | 60.14 | 59.90 | 60.13 | 71,760 | +0.43(+0.72%) |
Mar 30, 2023 | 59.65 | 59.75 | 59.57 | 59.71 | 123,267 | +0.21(+0.36%) |
Mar 29, 2023 | 59.36 | 59.53 | 59.32 | 59.49 | 36,791 | +0.44(+0.74%) |
Mar 28, 2023 | 58.88 | 59.21 | 58.87 | 59.06 | 93,259 | +0.06(+0.10%) |
Mar 27, 2023 | 58.81 | 59.01 | 58.81 | 59.00 | 52,526 | +0.38(+0.65%) |
Mar 24, 2023 | 57.93 | 58.90 | 57.93 | 58.62 | 55,800 | +0.81(+1.39%) |
Mar 23, 2023 | 58.20 | 58.43 | 57.70 | 57.81 | 42,398 | -0.18(-0.32%) |
Mar 22, 2023 | 58.28 | 58.74 | 58.00 | 58.00 | 51,934 | -0.13(-0.22%) |
Mar 21, 2023 | 58.39 | 58.39 | 57.81 | 58.12 | 35,853 | +0.10(+0.17%) |
Mar 20, 2023 | 57.54 | 58.15 | 57.54 | 58.03 | 49,023 | +0.74(+1.29%) |
Mar 17, 2023 | 57.43 | 57.52 | 57.09 | 57.29 | 111,622 | -0.49(-0.84%) |
Mar 16, 2023 | 57.27 | 57.81 | 57.27 | 57.78 | 109,475 | +0.50(+0.86%) |
Mar 15, 2023 | 56.49 | 57.30 | 56.49 | 57.28 | 77,565 | -0.08(-0.14%) |
Mar 14, 2023 | 57.24 | 57.48 | 56.94 | 57.36 | 63,549 | +0.37(+0.65%) |
Mar 13, 2023 | 56.66 | 57.48 | 56.66 | 56.99 | 35,649 | +0.31(+0.55%) |
Mar 10, 2023 | 57.05 | 57.21 | 56.57 | 56.68 | 140,127 | -0.09(-0.15%) |
Mar 09, 2023 | 57.32 | 57.51 | 56.71 | 56.77 | 153,449 | -0.29(-0.51%) |
Mar 08, 2023 | 56.98 | 57.21 | 56.86 | 57.06 | 49,442 | +0.11(+0.19%) |
Mar 07, 2023 | 57.58 | 57.58 | 56.84 | 56.95 | 34,972 | -0.74(-1.28%) |
Mar 06, 2023 | 57.47 | 57.76 | 57.47 | 57.69 | 41,231 | -0.06(-0.10%) |
Mar 03, 2023 | 57.56 | 57.84 | 57.28 | 57.75 | 43,302 | +0.13(+0.22%) |
Mar 02, 2023 | 56.88 | 57.62 | 56.88 | 57.62 | 51,169 | +0.71(+1.25%) |