Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.63 | 59.07 | 57.77 | 57.90 | 1,022,957 | -1.09(-1.84%) |
May 30, 2023 | 59.03 | 59.11 | 57.42 | 58.99 | 698,582 | +0.46(+0.78%) |
May 26, 2023 | 59.02 | 59.10 | 58.11 | 58.53 | 479,636 | -0.33(-0.55%) |
May 25, 2023 | 57.72 | 58.88 | 57.55 | 58.86 | 587,771 | +1.06(+1.83%) |
May 24, 2023 | 58.55 | 58.62 | 57.45 | 57.80 | 691,730 | -0.83(-1.42%) |
May 23, 2023 | 60.35 | 60.86 | 58.58 | 58.63 | 892,133 | -2.03(-3.34%) |
May 22, 2023 | 60.82 | 61.14 | 59.44 | 60.66 | 744,952 | -0.35(-0.57%) |
May 19, 2023 | 63.04 | 63.04 | 60.68 | 61.01 | 704,630 | -1.66(-2.65%) |
May 18, 2023 | 61.77 | 62.68 | 61.44 | 62.67 | 607,524 | +0.69(+1.12%) |
May 17, 2023 | 62.28 | 62.61 | 61.51 | 61.98 | 991,200 | -0.22(-0.35%) |
May 16, 2023 | 62.38 | 63.32 | 61.17 | 62.19 | 993,057 | -0.87(-1.38%) |
May 15, 2023 | 61.94 | 63.11 | 61.50 | 63.06 | 471,668 | +1.18(+1.90%) |
May 12, 2023 | 62.37 | 62.67 | 60.82 | 61.89 | 588,228 | -0.10(-0.16%) |
May 11, 2023 | 62.32 | 62.82 | 61.52 | 61.98 | 726,485 | -0.66(-1.06%) |
May 10, 2023 | 63.75 | 63.90 | 62.02 | 62.65 | 952,797 | -0.16(-0.25%) |
May 09, 2023 | 61.95 | 63.17 | 61.74 | 62.81 | 961,168 | +0.52(+0.84%) |
May 08, 2023 | 61.13 | 62.70 | 60.79 | 62.28 | 1,684,778 | +1.29(+2.12%) |
May 05, 2023 | 60.39 | 61.39 | 59.57 | 60.99 | 1,090,587 | +1.44(+2.42%) |
May 04, 2023 | 61.74 | 61.77 | 58.60 | 59.55 | 1,634,633 | -1.53(-2.50%) |
May 03, 2023 | 58.81 | 63.82 | 58.40 | 61.08 | 2,431,936 | +2.27(+3.85%) |
May 02, 2023 | 58.20 | 59.05 | 57.01 | 58.81 | 1,069,869 | +0.33(+0.56%) |
May 01, 2023 | 58.72 | 59.00 | 57.98 | 58.49 | 871,320 | -0.39(-0.67%) |
Apr 28, 2023 | 57.45 | 59.03 | 57.19 | 58.88 | 709,642 | +1.60(+2.79%) |
Apr 27, 2023 | 56.82 | 57.85 | 56.57 | 57.29 | 713,045 | +0.37(+0.66%) |
Apr 26, 2023 | 58.61 | 58.99 | 56.34 | 56.91 | 1,098,702 | -2.21(-3.73%) |
Apr 25, 2023 | 59.63 | 59.81 | 58.71 | 59.12 | 827,777 | -0.88(-1.46%) |
Apr 24, 2023 | 60.35 | 60.70 | 59.82 | 60.00 | 662,389 | -0.45(-0.75%) |
Apr 21, 2023 | 60.92 | 61.72 | 60.09 | 60.45 | 827,322 | -0.47(-0.78%) |
Apr 20, 2023 | 58.72 | 61.00 | 58.71 | 60.92 | 1,290,165 | +1.67(+2.81%) |
Apr 19, 2023 | 58.62 | 59.56 | 58.29 | 59.26 | 847,594 | +0.43(+0.74%) |
Apr 18, 2023 | 58.97 | 59.16 | 58.26 | 58.82 | 745,326 | +0.14(+0.24%) |
Apr 17, 2023 | 58.04 | 58.87 | 58.02 | 58.69 | 803,178 | +0.50(+0.86%) |
Apr 14, 2023 | 57.17 | 58.36 | 57.07 | 58.18 | 1,320,753 | +0.77(+1.34%) |
Apr 13, 2023 | 56.02 | 57.49 | 55.00 | 57.41 | 1,271,586 | +1.60(+2.86%) |
Apr 12, 2023 | 56.70 | 56.91 | 55.57 | 55.82 | 503,931 | -0.18(-0.32%) |
Apr 11, 2023 | 54.70 | 56.21 | 54.70 | 55.99 | 709,643 | +1.43(+2.62%) |
Apr 10, 2023 | 53.06 | 54.71 | 53.02 | 54.57 | 912,973 | +1.34(+2.52%) |
Apr 06, 2023 | 52.21 | 53.24 | 51.84 | 53.22 | 970,784 | +1.01(+1.93%) |
Apr 05, 2023 | 51.46 | 52.27 | 50.86 | 52.22 | 914,538 | +0.31(+0.59%) |
Apr 04, 2023 | 53.70 | 53.90 | 51.24 | 51.91 | 853,043 | -1.76(-3.29%) |
Apr 03, 2023 | 53.37 | 53.95 | 52.77 | 53.68 | 1,020,824 | +0.25(+0.46%) |
Mar 31, 2023 | 53.27 | 53.87 | 53.00 | 53.43 | 1,390,724 | +0.44(+0.84%) |
Mar 30, 2023 | 54.42 | 54.85 | 52.94 | 52.99 | 841,568 | -1.00(-1.84%) |
Mar 29, 2023 | 54.67 | 54.91 | 53.54 | 53.98 | 763,369 | -0.07(-0.13%) |
Mar 28, 2023 | 54.18 | 54.82 | 53.64 | 54.05 | 598,697 | -0.34(-0.63%) |
Mar 27, 2023 | 54.43 | 54.68 | 53.65 | 54.40 | 441,866 | +0.30(+0.55%) |
Mar 24, 2023 | 53.26 | 54.25 | 52.86 | 54.10 | 410,638 | +0.27(+0.49%) |
Mar 23, 2023 | 54.58 | 55.53 | 53.46 | 53.84 | 606,332 | -0.39(-0.73%) |
Mar 22, 2023 | 55.76 | 55.93 | 54.15 | 54.23 | 565,136 | -1.55(-2.77%) |
Mar 21, 2023 | 55.95 | 56.31 | 55.13 | 55.78 | 550,793 | +0.57(+1.04%) |
Mar 20, 2023 | 54.30 | 56.01 | 54.30 | 55.21 | 714,411 | +1.61(+3.00%) |
Mar 17, 2023 | 54.49 | 54.53 | 53.34 | 53.60 | 2,438,175 | -1.24(-2.26%) |
Mar 16, 2023 | 53.27 | 55.20 | 52.99 | 54.84 | 1,023,952 | +1.14(+2.13%) |
Mar 15, 2023 | 53.54 | 54.78 | 53.45 | 53.70 | 875,306 | -1.11(-2.03%) |
Mar 14, 2023 | 55.43 | 55.92 | 54.04 | 54.81 | 695,430 | +0.52(+0.96%) |
Mar 13, 2023 | 54.13 | 55.66 | 53.71 | 54.29 | 868,620 | -0.76(-1.38%) |
Mar 10, 2023 | 56.97 | 56.99 | 54.72 | 55.05 | 723,484 | -1.53(-2.70%) |
Mar 09, 2023 | 57.05 | 57.86 | 56.44 | 56.58 | 536,833 | -0.38(-0.68%) |
Mar 08, 2023 | 56.98 | 57.43 | 56.29 | 56.96 | 602,652 | +0.14(+0.24%) |
Mar 07, 2023 | 57.60 | 57.77 | 56.42 | 56.82 | 535,446 | -0.79(-1.36%) |
Mar 06, 2023 | 59.19 | 59.43 | 57.37 | 57.61 | 966,923 | -1.63(-2.75%) |
Mar 03, 2023 | 59.43 | 59.67 | 58.86 | 59.24 | 688,200 | +0.15(+0.25%) |
Mar 02, 2023 | 57.35 | 59.32 | 57.27 | 59.09 | 591,786 | +1.03(+1.78%) |