Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.83 | 59.87 | 57.40 | 57.73 | 2,028,164 | -2.86(-4.72%) |
May 30, 2023 | 59.58 | 60.77 | 58.40 | 60.59 | 757,248 | -0.40(-0.66%) |
May 26, 2023 | 61.38 | 62.03 | 60.62 | 60.99 | 551,948 | +0.15(+0.25%) |
May 25, 2023 | 61.03 | 61.62 | 59.27 | 60.84 | 640,386 | -1.77(-2.83%) |
May 24, 2023 | 61.26 | 63.50 | 61.26 | 62.61 | 624,983 | +1.41(+2.30%) |
May 23, 2023 | 61.98 | 63.50 | 61.15 | 61.20 | 948,643 | -0.04(-0.07%) |
May 22, 2023 | 58.40 | 62.37 | 58.25 | 61.24 | 862,657 | +3.20(+5.51%) |
May 19, 2023 | 58.89 | 59.36 | 57.74 | 58.04 | 591,755 | -0.09(-0.15%) |
May 18, 2023 | 57.37 | 58.30 | 56.23 | 58.13 | 569,667 | +0.10(+0.17%) |
May 17, 2023 | 58.50 | 58.50 | 56.70 | 58.03 | 546,312 | +0.22(+0.38%) |
May 16, 2023 | 59.65 | 59.95 | 57.80 | 57.81 | 543,849 | -2.09(-3.49%) |
May 15, 2023 | 59.79 | 60.57 | 58.43 | 59.90 | 812,287 | +0.43(+0.72%) |
May 12, 2023 | 58.86 | 59.87 | 58.40 | 59.47 | 1,050,654 | +1.55(+2.68%) |
May 11, 2023 | 57.98 | 58.60 | 57.23 | 57.92 | 840,680 | -1.51(-2.54%) |
May 10, 2023 | 58.78 | 60.02 | 57.23 | 59.43 | 1,235,731 | +1.44(+2.48%) |
May 09, 2023 | 57.96 | 58.65 | 57.50 | 57.99 | 754,837 | -0.71(-1.21%) |
May 08, 2023 | 58.13 | 58.80 | 57.51 | 58.70 | 642,467 | +1.66(+2.91%) |
May 05, 2023 | 57.35 | 58.81 | 55.87 | 57.04 | 1,661,262 | +2.04(+3.71%) |
May 04, 2023 | 55.67 | 56.84 | 54.13 | 55.00 | 2,210,938 | -0.40(-0.72%) |
May 03, 2023 | 55.33 | 57.25 | 54.45 | 55.40 | 1,545,549 | -1.50(-2.64%) |
May 02, 2023 | 62.24 | 62.50 | 55.68 | 56.90 | 1,252,226 | -2.61(-4.39%) |
May 01, 2023 | 58.60 | 59.99 | 58.12 | 59.51 | 1,451,378 | -0.49(-0.82%) |
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 694,514 | +1.80(+3.09%) |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 1,235,878 | -0.48(-0.82%) |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 694,735 | -1.60(-2.65%) |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 486,896 | -2.74(-4.35%) |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 496,420 | +2.06(+3.38%) |
Apr 21, 2023 | 60.69 | 61.59 | 60.00 | 60.96 | 880,425 | +0.45(+0.74%) |
Apr 20, 2023 | 62.45 | 62.85 | 60.07 | 60.51 | 738,769 | -2.86(-4.51%) |
Apr 19, 2023 | 66.00 | 66.00 | 63.00 | 63.37 | 718,113 | -3.59(-5.36%) |
Apr 18, 2023 | 66.74 | 67.35 | 65.80 | 66.96 | 470,741 | +0.23(+0.34%) |
Apr 17, 2023 | 65.73 | 66.83 | 65.37 | 66.73 | 386,234 | +0.74(+1.12%) |
Apr 14, 2023 | 66.90 | 67.38 | 65.27 | 65.99 | 464,925 | -0.55(-0.83%) |
Apr 13, 2023 | 65.80 | 66.71 | 65.49 | 66.54 | 738,385 | +0.95(+1.45%) |
Apr 12, 2023 | 66.61 | 66.95 | 64.70 | 65.59 | 597,026 | -0.15(-0.23%) |
Apr 11, 2023 | 63.98 | 66.65 | 63.19 | 65.74 | 765,201 | +2.60(+4.12%) |
Apr 10, 2023 | 60.95 | 63.39 | 60.95 | 63.14 | 563,479 | +2.36(+3.88%) |
Apr 06, 2023 | 61.57 | 61.72 | 60.19 | 60.78 | 853,950 | -0.70(-1.14%) |
Apr 05, 2023 | 63.73 | 64.03 | 60.53 | 61.48 | 1,376,059 | -2.21(-3.47%) |
Apr 04, 2023 | 66.84 | 66.84 | 62.12 | 63.69 | 945,447 | -3.06(-4.58%) |
Apr 03, 2023 | 68.39 | 68.39 | 65.70 | 66.75 | 1,124,180 | +1.69(+2.60%) |
Mar 31, 2023 | 65.07 | 65.70 | 64.61 | 65.06 | 532,418 | +0.42(+0.65%) |
Mar 30, 2023 | 66.73 | 67.51 | 64.43 | 64.64 | 561,812 | -1.70(-2.56%) |
Mar 29, 2023 | 67.02 | 67.37 | 65.21 | 66.34 | 709,611 | +0.35(+0.53%) |
Mar 28, 2023 | 65.10 | 66.36 | 65.10 | 65.99 | 899,407 | +0.65(+0.99%) |
Mar 27, 2023 | 63.41 | 65.96 | 62.00 | 65.34 | 949,310 | +2.93(+4.69%) |
Mar 24, 2023 | 61.02 | 63.09 | 60.51 | 62.41 | 1,653,320 | +0.04(+0.06%) |
Mar 23, 2023 | 63.15 | 65.17 | 61.08 | 62.37 | 962,085 | -0.21(-0.34%) |
Mar 22, 2023 | 65.13 | 65.80 | 62.41 | 62.58 | 1,267,875 | -2.09(-3.23%) |
Mar 21, 2023 | 64.00 | 65.84 | 63.28 | 64.67 | 1,047,648 | +2.45(+3.94%) |
Mar 20, 2023 | 60.24 | 62.48 | 60.24 | 62.22 | 848,196 | +2.48(+4.15%) |
Mar 17, 2023 | 61.33 | 61.70 | 58.15 | 59.74 | 9,912,485 | -2.12(-3.43%) |
Mar 16, 2023 | 60.28 | 62.63 | 59.26 | 61.86 | 1,220,162 | +0.19(+0.31%) |
Mar 15, 2023 | 62.00 | 63.10 | 60.08 | 61.67 | 1,824,244 | -4.09(-6.22%) |
Mar 14, 2023 | 65.08 | 68.38 | 64.63 | 65.76 | 1,068,461 | +1.74(+2.72%) |
Mar 13, 2023 | 61.80 | 65.15 | 61.64 | 64.02 | 1,211,198 | -0.61(-0.94%) |
Mar 10, 2023 | 67.34 | 69.13 | 64.18 | 64.63 | 1,249,453 | -2.52(-3.75%) |
Mar 09, 2023 | 71.30 | 72.09 | 67.12 | 67.15 | 1,356,197 | -4.13(-5.79%) |
Mar 08, 2023 | 73.00 | 73.52 | 70.51 | 71.28 | 1,324,485 | -2.21(-3.01%) |
Mar 07, 2023 | 75.09 | 75.77 | 73.43 | 73.49 | 1,112,295 | -2.16(-2.86%) |
Mar 06, 2023 | 74.78 | 77.71 | 73.86 | 75.65 | 2,929,489 | +3.44(+4.76%) |
Mar 03, 2023 | 69.31 | 72.49 | 69.02 | 72.21 | 825,498 | +2.08(+2.97%) |
Mar 02, 2023 | 69.58 | 70.72 | 68.88 | 70.13 | 772,176 | +0.01(+0.01%) |