Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.01 | 54.23 | 52.46 | 52.98 | 6,949,110 | -1.32(-2.43%) |
May 30, 2023 | 54.45 | 54.45 | 53.52 | 54.30 | 3,836,734 | -0.20(-0.36%) |
May 26, 2023 | 54.50 | 55.10 | 54.30 | 54.49 | 2,990,280 | +0.32(+0.58%) |
May 25, 2023 | 54.27 | 54.66 | 53.95 | 54.18 | 2,283,642 | -0.40(-0.72%) |
May 24, 2023 | 55.41 | 55.48 | 54.38 | 54.57 | 1,894,124 | -0.77(-1.39%) |
May 23, 2023 | 55.89 | 56.15 | 55.15 | 55.34 | 2,659,938 | -0.82(-1.46%) |
May 22, 2023 | 56.66 | 56.67 | 55.86 | 56.16 | 2,206,380 | -0.11(-0.19%) |
May 19, 2023 | 55.84 | 56.63 | 55.67 | 56.27 | 2,312,389 | +0.77(+1.39%) |
May 18, 2023 | 54.96 | 55.58 | 54.20 | 55.50 | 2,747,971 | +0.23(+0.41%) |
May 17, 2023 | 56.39 | 56.41 | 55.17 | 55.27 | 2,988,753 | -1.00(-1.77%) |
May 16, 2023 | 56.85 | 57.02 | 56.18 | 56.27 | 2,092,477 | -0.92(-1.61%) |
May 15, 2023 | 56.52 | 57.27 | 56.25 | 57.19 | 2,074,695 | +0.87(+1.54%) |
May 12, 2023 | 56.38 | 56.68 | 55.70 | 56.32 | 1,961,872 | +0.19(+0.33%) |
May 11, 2023 | 56.11 | 56.45 | 55.74 | 56.13 | 2,238,523 | -0.73(-1.29%) |
May 10, 2023 | 56.97 | 57.15 | 55.71 | 56.87 | 2,740,982 | +0.46(+0.82%) |
May 09, 2023 | 56.42 | 56.64 | 55.95 | 56.40 | 2,806,044 | -0.48(-0.85%) |
May 08, 2023 | 58.21 | 58.32 | 56.83 | 56.88 | 2,429,131 | -0.65(-1.13%) |
May 05, 2023 | 56.92 | 58.16 | 56.85 | 57.54 | 3,181,907 | +1.35(+2.41%) |
May 04, 2023 | 59.61 | 59.83 | 56.14 | 56.18 | 4,216,029 | -3.08(-5.20%) |
May 03, 2023 | 60.13 | 60.32 | 59.21 | 59.27 | 2,401,503 | -0.63(-1.06%) |
May 02, 2023 | 60.13 | 60.25 | 57.94 | 59.90 | 2,650,228 | -0.81(-1.33%) |
May 01, 2023 | 60.44 | 61.11 | 60.24 | 60.71 | 1,869,519 | +0.34(+0.56%) |
Apr 28, 2023 | 59.87 | 60.59 | 59.79 | 60.37 | 3,016,984 | +0.44(+0.74%) |
Apr 27, 2023 | 58.91 | 59.99 | 58.91 | 59.93 | 1,813,157 | +1.02(+1.73%) |
Apr 26, 2023 | 59.38 | 59.59 | 58.48 | 58.91 | 1,840,548 | -0.88(-1.47%) |
Apr 25, 2023 | 60.33 | 60.46 | 59.64 | 59.79 | 1,739,676 | -0.97(-1.59%) |
Apr 24, 2023 | 61.00 | 61.07 | 60.58 | 60.76 | 1,410,953 | +0.03(+0.05%) |
Apr 21, 2023 | 61.34 | 61.34 | 60.39 | 60.73 | 1,646,561 | -0.40(-0.66%) |
Apr 20, 2023 | 60.99 | 61.26 | 60.68 | 61.13 | 1,712,036 | -0.36(-0.58%) |
Apr 19, 2023 | 62.03 | 62.20 | 61.33 | 61.49 | 1,500,885 | -0.71(-1.14%) |
Apr 18, 2023 | 62.14 | 62.29 | 61.77 | 62.20 | 1,644,505 | +0.20(+0.32%) |
Apr 17, 2023 | 61.69 | 62.07 | 61.32 | 62.00 | 1,662,190 | +0.63(+1.03%) |
Apr 14, 2023 | 62.13 | 62.59 | 61.07 | 61.37 | 1,718,433 | -0.58(-0.94%) |
Apr 13, 2023 | 61.26 | 62.10 | 60.93 | 61.95 | 2,675,368 | +0.92(+1.51%) |
Apr 12, 2023 | 60.58 | 61.46 | 60.34 | 61.03 | 2,940,682 | +0.85(+1.41%) |
Apr 11, 2023 | 59.60 | 60.37 | 59.34 | 60.18 | 2,146,378 | +0.63(+1.06%) |
Apr 10, 2023 | 59.15 | 59.96 | 59.00 | 59.55 | 2,066,207 | +0.48(+0.82%) |
Apr 06, 2023 | 59.73 | 59.74 | 58.37 | 59.07 | 3,083,636 | -0.91(-1.52%) |
Apr 05, 2023 | 59.30 | 60.11 | 59.28 | 59.98 | 2,992,739 | +0.32(+0.53%) |
Apr 04, 2023 | 59.83 | 59.91 | 59.18 | 59.66 | 3,508,142 | -0.59(-0.98%) |
Apr 03, 2023 | 59.83 | 60.32 | 59.63 | 60.25 | 3,462,726 | +0.68(+1.14%) |
Mar 31, 2023 | 59.37 | 59.69 | 59.11 | 59.57 | 2,733,709 | +0.36(+0.60%) |
Mar 30, 2023 | 59.97 | 59.99 | 58.83 | 59.22 | 3,191,679 | +0.01(+0.02%) |
Mar 29, 2023 | 58.03 | 59.27 | 57.89 | 59.21 | 4,972,769 | +1.82(+3.17%) |
Mar 28, 2023 | 57.24 | 57.88 | 57.09 | 57.39 | 2,251,972 | +0.40(+0.69%) |
Mar 27, 2023 | 56.69 | 57.65 | 56.43 | 56.99 | 3,604,929 | +0.85(+1.51%) |
Mar 24, 2023 | 55.43 | 56.43 | 55.22 | 56.14 | 2,591,059 | +0.03(+0.05%) |
Mar 23, 2023 | 56.80 | 57.32 | 55.83 | 56.11 | 2,484,626 | -0.62(-1.10%) |
Mar 22, 2023 | 57.68 | 57.94 | 56.73 | 56.74 | 2,349,690 | -1.06(-1.83%) |
Mar 21, 2023 | 57.67 | 58.23 | 57.40 | 57.79 | 2,792,749 | +0.88(+1.54%) |
Mar 20, 2023 | 56.26 | 57.18 | 56.26 | 56.91 | 4,295,885 | +1.00(+1.78%) |
Mar 17, 2023 | 55.72 | 56.43 | 55.42 | 55.92 | 12,159,955 | -0.35(-0.61%) |
Mar 16, 2023 | 55.57 | 56.48 | 55.13 | 56.26 | 4,927,175 | +0.11(+0.19%) |
Mar 15, 2023 | 57.00 | 57.09 | 55.45 | 56.15 | 4,306,650 | -2.04(-3.51%) |
Mar 14, 2023 | 58.91 | 59.30 | 57.47 | 58.20 | 3,821,638 | +0.30(+0.51%) |
Mar 13, 2023 | 57.33 | 58.60 | 56.87 | 57.90 | 2,933,783 | -0.27(-0.46%) |
Mar 10, 2023 | 58.88 | 59.06 | 57.69 | 58.17 | 2,665,149 | -1.02(-1.72%) |
Mar 09, 2023 | 61.58 | 61.65 | 59.18 | 59.19 | 2,516,160 | -2.25(-3.67%) |
Mar 08, 2023 | 62.21 | 62.21 | 60.79 | 61.44 | 4,937,870 | -0.76(-1.22%) |
Mar 07, 2023 | 62.03 | 62.24 | 61.07 | 62.20 | 4,291,871 | -0.28(-0.44%) |
Mar 06, 2023 | 62.58 | 63.26 | 62.03 | 62.48 | 3,981,334 | -0.44(-0.71%) |
Mar 03, 2023 | 62.41 | 62.97 | 62.14 | 62.92 | 2,442,643 | +0.15(+0.24%) |
Mar 02, 2023 | 61.64 | 62.82 | 61.28 | 62.77 | 2,568,563 | +1.38(+2.25%) |