Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.23 | 55.77 | 54.08 | 54.88 | 591,147 | -0.71(-1.28%) |
May 30, 2023 | 57.68 | 57.95 | 55.59 | 55.59 | 310,275 | -1.71(-2.98%) |
May 26, 2023 | 56.75 | 57.76 | 56.44 | 57.30 | 246,489 | +0.54(+0.96%) |
May 25, 2023 | 54.44 | 56.81 | 53.96 | 56.75 | 527,160 | +1.86(+3.40%) |
May 24, 2023 | 55.23 | 55.60 | 54.50 | 54.89 | 436,579 | -0.37(-0.68%) |
May 23, 2023 | 55.38 | 55.94 | 54.94 | 55.26 | 719,176 | -0.46(-0.83%) |
May 22, 2023 | 56.69 | 56.86 | 55.56 | 55.73 | 578,052 | -0.83(-1.47%) |
May 19, 2023 | 58.24 | 58.44 | 56.18 | 56.56 | 459,025 | -1.08(-1.88%) |
May 18, 2023 | 56.81 | 57.85 | 56.19 | 57.64 | 312,333 | +0.88(+1.55%) |
May 17, 2023 | 54.86 | 56.91 | 54.58 | 56.76 | 461,921 | +2.29(+4.20%) |
May 16, 2023 | 55.09 | 55.66 | 53.95 | 54.47 | 447,465 | -1.23(-2.21%) |
May 15, 2023 | 55.18 | 56.30 | 54.64 | 55.71 | 290,674 | +0.56(+1.02%) |
May 12, 2023 | 56.99 | 56.99 | 54.74 | 55.15 | 417,374 | -1.47(-2.60%) |
May 11, 2023 | 56.26 | 57.26 | 55.73 | 56.61 | 430,598 | -0.06(-0.10%) |
May 10, 2023 | 58.39 | 58.39 | 55.58 | 56.67 | 466,145 | -0.72(-1.25%) |
May 09, 2023 | 58.24 | 58.50 | 57.32 | 57.39 | 255,880 | -1.12(-1.92%) |
May 08, 2023 | 58.76 | 58.85 | 57.86 | 58.52 | 181,037 | +0.10(+0.17%) |
May 05, 2023 | 58.99 | 59.16 | 58.00 | 58.42 | 377,732 | +0.49(+0.85%) |
May 04, 2023 | 58.77 | 59.32 | 57.41 | 57.93 | 293,827 | -1.68(-2.81%) |
May 03, 2023 | 58.78 | 61.34 | 58.78 | 59.60 | 523,702 | +1.03(+1.75%) |
May 02, 2023 | 58.19 | 58.59 | 56.31 | 58.58 | 440,401 | +0.05(+0.08%) |
May 01, 2023 | 57.31 | 59.08 | 57.31 | 58.53 | 277,379 | +1.18(+2.06%) |
Apr 28, 2023 | 56.73 | 57.54 | 56.68 | 57.34 | 311,946 | +0.54(+0.96%) |
Apr 27, 2023 | 55.86 | 56.90 | 55.42 | 56.80 | 384,889 | +1.20(+2.16%) |
Apr 26, 2023 | 56.71 | 57.50 | 55.38 | 55.60 | 391,036 | -1.49(-2.61%) |
Apr 25, 2023 | 57.68 | 57.82 | 56.60 | 57.09 | 330,799 | -1.07(-1.83%) |
Apr 24, 2023 | 58.38 | 59.08 | 57.69 | 58.15 | 234,785 | -0.12(-0.20%) |
Apr 21, 2023 | 58.61 | 58.89 | 57.63 | 58.27 | 315,133 | -0.19(-0.32%) |
Apr 20, 2023 | 58.05 | 58.97 | 57.87 | 58.46 | 293,496 | -0.30(-0.50%) |
Apr 19, 2023 | 57.87 | 58.99 | 57.54 | 58.76 | 344,456 | +0.80(+1.38%) |
Apr 18, 2023 | 57.28 | 58.04 | 56.95 | 57.96 | 301,842 | +0.56(+0.98%) |
Apr 17, 2023 | 57.95 | 58.19 | 56.56 | 57.39 | 417,396 | -0.40(-0.70%) |
Apr 14, 2023 | 56.97 | 58.47 | 56.97 | 57.80 | 362,424 | +0.86(+1.51%) |
Apr 13, 2023 | 57.55 | 57.55 | 56.22 | 56.94 | 432,516 | -0.29(-0.50%) |
Apr 12, 2023 | 59.31 | 59.55 | 56.96 | 57.23 | 550,686 | -1.23(-2.11%) |
Apr 11, 2023 | 56.21 | 58.47 | 56.21 | 58.46 | 544,955 | +2.68(+4.81%) |
Apr 10, 2023 | 54.34 | 55.99 | 54.34 | 55.78 | 414,205 | +1.43(+2.64%) |
Apr 06, 2023 | 55.13 | 55.54 | 54.33 | 54.34 | 348,295 | -0.67(-1.21%) |
Apr 05, 2023 | 54.31 | 55.02 | 53.73 | 55.01 | 477,824 | +0.03(+0.05%) |
Apr 04, 2023 | 56.22 | 56.51 | 54.40 | 54.98 | 589,744 | -0.55(-0.99%) |
Apr 03, 2023 | 56.35 | 56.93 | 55.32 | 55.53 | 457,064 | -1.11(-1.96%) |
Mar 31, 2023 | 55.89 | 56.93 | 55.69 | 56.64 | 466,004 | +0.96(+1.73%) |
Mar 30, 2023 | 56.29 | 57.17 | 55.34 | 55.68 | 469,172 | -0.03(-0.05%) |
Mar 29, 2023 | 56.48 | 56.48 | 55.04 | 55.71 | 527,197 | -0.06(-0.11%) |
Mar 28, 2023 | 55.01 | 55.89 | 54.47 | 55.77 | 395,416 | +0.83(+1.52%) |
Mar 27, 2023 | 54.92 | 55.45 | 53.51 | 54.93 | 826,372 | +1.12(+2.08%) |
Mar 24, 2023 | 54.51 | 54.81 | 52.95 | 53.81 | 1,004,141 | -1.16(-2.11%) |
Mar 23, 2023 | 56.45 | 56.73 | 54.24 | 54.97 | 892,720 | -1.25(-2.22%) |
Mar 22, 2023 | 60.57 | 61.48 | 56.16 | 56.22 | 1,585,536 | -0.96(-1.68%) |
Mar 21, 2023 | 57.36 | 57.62 | 56.48 | 57.18 | 852,061 | +1.10(+1.96%) |
Mar 20, 2023 | 55.27 | 56.73 | 54.80 | 56.08 | 532,549 | +0.94(+1.71%) |
Mar 17, 2023 | 55.83 | 56.46 | 54.99 | 55.14 | 1,210,876 | -1.17(-2.07%) |
Mar 16, 2023 | 55.05 | 56.59 | 54.65 | 56.31 | 328,497 | +0.53(+0.95%) |
Mar 15, 2023 | 54.48 | 56.11 | 54.38 | 55.78 | 563,589 | -0.67(-1.18%) |
Mar 14, 2023 | 56.90 | 57.70 | 55.40 | 56.44 | 658,561 | +1.03(+1.86%) |
Mar 13, 2023 | 56.23 | 57.14 | 55.04 | 55.41 | 556,307 | -2.41(-4.18%) |
Mar 10, 2023 | 59.20 | 59.20 | 56.33 | 57.83 | 527,270 | -1.47(-2.48%) |
Mar 09, 2023 | 60.43 | 60.68 | 59.22 | 59.30 | 388,208 | -1.31(-2.15%) |
Mar 08, 2023 | 60.62 | 60.92 | 59.29 | 60.61 | 494,622 | +0.39(+0.65%) |
Mar 07, 2023 | 60.45 | 60.97 | 58.60 | 60.21 | 927,697 | -2.80(-4.44%) |
Mar 06, 2023 | 62.80 | 63.19 | 62.06 | 63.01 | 558,714 | +0.19(+0.30%) |
Mar 03, 2023 | 63.77 | 63.77 | 62.52 | 62.82 | 261,267 | -0.25(-0.39%) |
Mar 02, 2023 | 61.99 | 63.09 | 61.63 | 63.07 | 294,166 | +0.17(+0.27%) |