Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.68 | 56.99 | 55.94 | 56.29 | 716,580 | -0.44(-0.78%) |
May 30, 2023 | 56.62 | 56.93 | 56.07 | 56.73 | 595,447 | +0.63(+1.13%) |
May 26, 2023 | 54.90 | 56.14 | 54.90 | 56.10 | 441,034 | +1.09(+1.98%) |
May 25, 2023 | 56.08 | 56.08 | 54.27 | 55.01 | 1,087,186 | -0.80(-1.43%) |
May 24, 2023 | 55.85 | 56.17 | 55.38 | 55.81 | 686,804 | -0.03(-0.05%) |
May 23, 2023 | 55.86 | 56.64 | 55.67 | 55.84 | 693,550 | +0.13(+0.22%) |
May 22, 2023 | 55.24 | 55.92 | 54.23 | 55.71 | 793,577 | +0.47(+0.85%) |
May 19, 2023 | 55.42 | 55.82 | 54.78 | 55.24 | 663,333 | +0.34(+0.61%) |
May 18, 2023 | 54.06 | 55.06 | 53.65 | 54.90 | 436,970 | +0.44(+0.81%) |
May 17, 2023 | 53.88 | 54.51 | 53.69 | 54.46 | 376,869 | +0.83(+1.54%) |
May 16, 2023 | 53.68 | 54.05 | 53.37 | 53.63 | 302,855 | -0.03(-0.05%) |
May 15, 2023 | 54.26 | 54.31 | 53.27 | 53.66 | 241,727 | -0.48(-0.89%) |
May 12, 2023 | 54.15 | 54.40 | 53.02 | 54.14 | 626,855 | +0.41(+0.77%) |
May 11, 2023 | 54.19 | 54.19 | 52.98 | 53.73 | 368,812 | -0.69(-1.28%) |
May 10, 2023 | 53.74 | 54.44 | 53.40 | 54.42 | 456,475 | +1.37(+2.58%) |
May 09, 2023 | 53.86 | 54.19 | 52.37 | 53.06 | 672,068 | -0.35(-0.66%) |
May 08, 2023 | 53.65 | 53.87 | 52.95 | 53.41 | 424,575 | -0.11(-0.21%) |
May 05, 2023 | 51.87 | 53.56 | 51.87 | 53.52 | 579,994 | +2.14(+4.17%) |
May 04, 2023 | 52.04 | 52.26 | 51.16 | 51.38 | 713,268 | -1.07(-2.05%) |
May 03, 2023 | 51.88 | 53.38 | 51.87 | 52.46 | 662,078 | +0.94(+1.83%) |
May 02, 2023 | 53.50 | 53.51 | 51.49 | 51.51 | 574,006 | -2.19(-4.07%) |
May 01, 2023 | 53.60 | 54.54 | 53.41 | 53.70 | 404,137 | +0.44(+0.82%) |
Apr 28, 2023 | 53.85 | 53.99 | 53.18 | 53.26 | 496,242 | -0.33(-0.62%) |
Apr 27, 2023 | 52.38 | 53.61 | 52.07 | 53.60 | 565,332 | +1.28(+2.45%) |
Apr 26, 2023 | 53.15 | 53.37 | 51.88 | 52.31 | 467,261 | -1.16(-2.17%) |
Apr 25, 2023 | 54.36 | 54.64 | 53.41 | 53.47 | 306,417 | -1.31(-2.40%) |
Apr 24, 2023 | 54.81 | 55.16 | 54.45 | 54.79 | 612,745 | +0.11(+0.21%) |
Apr 21, 2023 | 54.71 | 55.20 | 54.28 | 54.67 | 391,814 | +0.36(+0.67%) |
Apr 20, 2023 | 55.22 | 55.25 | 53.84 | 54.31 | 1,092,776 | -0.89(-1.62%) |
Apr 19, 2023 | 54.85 | 55.38 | 54.61 | 55.20 | 777,414 | +0.51(+0.94%) |
Apr 18, 2023 | 56.24 | 56.40 | 54.43 | 54.69 | 646,762 | -1.39(-2.48%) |
Apr 17, 2023 | 56.17 | 56.54 | 55.17 | 56.08 | 622,054 | -0.03(-0.05%) |
Apr 14, 2023 | 56.54 | 56.68 | 55.76 | 56.11 | 551,688 | -0.68(-1.21%) |
Apr 13, 2023 | 56.59 | 57.13 | 55.28 | 56.79 | 689,704 | -0.05(-0.08%) |
Apr 12, 2023 | 57.76 | 58.02 | 56.61 | 56.84 | 485,860 | -0.76(-1.32%) |
Apr 11, 2023 | 57.92 | 58.28 | 57.57 | 57.60 | 471,261 | -0.08(-0.13%) |
Apr 10, 2023 | 57.23 | 57.70 | 56.78 | 57.68 | 749,338 | +0.24(+0.41%) |
Apr 06, 2023 | 58.22 | 58.22 | 56.70 | 57.44 | 535,127 | -0.37(-0.64%) |
Apr 05, 2023 | 57.29 | 58.33 | 57.29 | 57.81 | 518,410 | +0.75(+1.32%) |
Apr 04, 2023 | 57.39 | 57.44 | 56.26 | 57.06 | 451,101 | -0.29(-0.51%) |
Apr 03, 2023 | 59.23 | 59.36 | 57.23 | 57.35 | 715,733 | -2.05(-3.44%) |
Mar 31, 2023 | 59.48 | 59.89 | 58.97 | 59.40 | 728,791 | +0.01(+0.02%) |
Mar 30, 2023 | 60.23 | 60.56 | 59.14 | 59.39 | 606,514 | -0.37(-0.62%) |
Mar 29, 2023 | 58.70 | 59.76 | 58.42 | 59.76 | 580,247 | +1.60(+2.75%) |
Mar 28, 2023 | 58.02 | 58.71 | 57.94 | 58.16 | 581,067 | -0.16(-0.28%) |
Mar 27, 2023 | 58.84 | 59.06 | 58.13 | 58.32 | 576,326 | +0.07(+0.11%) |
Mar 24, 2023 | 56.67 | 58.32 | 56.63 | 58.26 | 1,490,013 | +1.74(+3.08%) |
Mar 23, 2023 | 57.54 | 58.49 | 55.93 | 56.52 | 1,130,433 | -1.16(-2.01%) |
Mar 22, 2023 | 58.36 | 59.40 | 57.57 | 57.68 | 986,669 | -0.69(-1.19%) |
Mar 21, 2023 | 58.96 | 59.15 | 57.24 | 58.37 | 981,101 | -0.33(-0.57%) |
Mar 20, 2023 | 57.74 | 59.17 | 57.74 | 58.71 | 1,140,396 | +1.33(+2.32%) |
Mar 17, 2023 | 57.18 | 57.51 | 57.02 | 57.37 | 1,397,954 | +0.02(+0.03%) |
Mar 16, 2023 | 57.07 | 58.32 | 56.78 | 57.35 | 526,404 | -0.22(-0.38%) |
Mar 15, 2023 | 57.52 | 58.40 | 57.06 | 57.57 | 904,383 | -0.59(-1.01%) |
Mar 14, 2023 | 58.19 | 59.07 | 57.18 | 58.16 | 673,798 | +1.05(+1.83%) |
Mar 13, 2023 | 56.70 | 58.56 | 56.13 | 57.12 | 995,201 | +0.72(+1.28%) |
Mar 10, 2023 | 56.55 | 56.55 | 54.93 | 56.39 | 1,309,411 | -0.33(-0.59%) |
Mar 09, 2023 | 59.54 | 59.54 | 56.58 | 56.73 | 558,546 | -2.68(-4.51%) |
Mar 08, 2023 | 58.64 | 59.49 | 58.16 | 59.41 | 2,207,929 | +2.23(+3.89%) |
Mar 07, 2023 | 57.57 | 58.12 | 56.86 | 57.18 | 458,757 | -0.25(-0.43%) |
Mar 06, 2023 | 57.21 | 57.59 | 56.90 | 57.43 | 389,655 | +0.01(+0.02%) |
Mar 03, 2023 | 57.27 | 57.94 | 56.72 | 57.42 | 392,509 | +0.32(+0.57%) |
Mar 02, 2023 | 56.39 | 57.78 | 55.10 | 57.10 | 858,956 | +0.28(+0.49%) |