Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.91 | 61.00 | 59.31 | 59.38 | 490,998 | -0.05(-0.08%) |
May 30, 2023 | 60.06 | 60.25 | 59.31 | 59.43 | 610,367 | -0.77(-1.28%) |
May 26, 2023 | 60.07 | 60.72 | 59.77 | 60.20 | 469,094 | +0.03(+0.05%) |
May 25, 2023 | 61.00 | 62.16 | 59.13 | 60.17 | 683,770 | -0.83(-1.36%) |
May 24, 2023 | 61.64 | 62.22 | 60.48 | 61.00 | 562,703 | -0.83(-1.34%) |
May 23, 2023 | 62.59 | 63.89 | 61.41 | 61.83 | 586,660 | -0.81(-1.29%) |
May 22, 2023 | 62.66 | 63.23 | 62.07 | 62.64 | 494,404 | +0.22(+0.35%) |
May 19, 2023 | 63.48 | 63.55 | 62.17 | 62.42 | 620,308 | -0.56(-0.89%) |
May 18, 2023 | 63.50 | 64.04 | 62.18 | 62.98 | 977,945 | -0.43(-0.68%) |
May 17, 2023 | 63.24 | 64.15 | 62.21 | 63.41 | 702,100 | +0.27(+0.43%) |
May 16, 2023 | 63.80 | 63.80 | 61.92 | 63.14 | 887,400 | -1.77(-2.73%) |
May 15, 2023 | 64.50 | 65.58 | 64.21 | 64.91 | 566,820 | +0.49(+0.76%) |
May 12, 2023 | 64.38 | 65.08 | 63.51 | 64.42 | 578,735 | +0.05(+0.08%) |
May 11, 2023 | 65.98 | 66.08 | 63.76 | 64.37 | 835,594 | -2.07(-3.12%) |
May 10, 2023 | 64.32 | 66.56 | 63.70 | 66.44 | 802,594 | +2.50(+3.91%) |
May 09, 2023 | 63.59 | 64.24 | 62.34 | 63.94 | 529,598 | -0.11(-0.17%) |
May 08, 2023 | 63.47 | 64.97 | 63.20 | 64.05 | 861,069 | +0.75(+1.18%) |
May 05, 2023 | 62.52 | 64.66 | 61.87 | 63.30 | 792,189 | +1.33(+2.15%) |
May 04, 2023 | 61.82 | 62.79 | 60.16 | 61.97 | 846,195 | -1.28(-2.02%) |
May 03, 2023 | 63.33 | 64.25 | 62.86 | 63.25 | 911,310 | -0.01(-0.02%) |
May 02, 2023 | 63.50 | 66.09 | 62.62 | 63.26 | 1,426,440 | +0.10(+0.16%) |
May 01, 2023 | 62.66 | 63.86 | 62.17 | 63.16 | 1,760,060 | +1.01(+1.63%) |
Apr 28, 2023 | 61.45 | 63.02 | 61.27 | 62.15 | 671,456 | +0.28(+0.45%) |
Apr 27, 2023 | 61.44 | 62.25 | 60.80 | 61.87 | 714,595 | +0.83(+1.36%) |
Apr 26, 2023 | 60.72 | 61.58 | 60.43 | 61.04 | 1,057,713 | +0.30(+0.49%) |
Apr 25, 2023 | 62.16 | 62.62 | 60.74 | 60.74 | 624,008 | -1.51(-2.43%) |
Apr 24, 2023 | 62.34 | 63.08 | 61.04 | 62.25 | 894,172 | -0.26(-0.42%) |
Apr 21, 2023 | 61.40 | 63.05 | 61.22 | 62.51 | 812,117 | +1.67(+2.74%) |
Apr 20, 2023 | 62.53 | 62.88 | 60.37 | 60.84 | 1,083,048 | -1.21(-1.95%) |
Apr 19, 2023 | 62.34 | 63.17 | 61.95 | 62.05 | 758,319 | -0.34(-0.54%) |
Apr 18, 2023 | 63.25 | 63.46 | 61.85 | 62.39 | 606,317 | -0.79(-1.25%) |
Apr 17, 2023 | 60.37 | 63.50 | 60.17 | 63.18 | 979,404 | +2.97(+4.93%) |
Apr 14, 2023 | 59.20 | 61.30 | 58.98 | 60.21 | 914,233 | +0.93(+1.57%) |
Apr 13, 2023 | 58.79 | 59.64 | 58.20 | 59.28 | 905,134 | +0.58(+0.99%) |
Apr 12, 2023 | 59.04 | 59.53 | 58.56 | 58.70 | 580,332 | +0.00(+0.00%) |
Apr 11, 2023 | 59.41 | 60.48 | 58.52 | 58.70 | 768,761 | -0.37(-0.63%) |
Apr 10, 2023 | 58.99 | 59.74 | 58.04 | 59.07 | 861,421 | -0.23(-0.39%) |
Apr 06, 2023 | 56.77 | 59.43 | 56.58 | 59.30 | 1,140,735 | +2.79(+4.94%) |
Apr 05, 2023 | 55.80 | 56.92 | 55.26 | 56.51 | 856,904 | +0.50(+0.89%) |
Apr 04, 2023 | 54.61 | 56.84 | 54.29 | 56.01 | 1,082,632 | +1.34(+2.45%) |
Apr 03, 2023 | 54.18 | 55.38 | 53.52 | 54.67 | 1,184,812 | +0.52(+0.96%) |
Mar 31, 2023 | 56.05 | 56.20 | 53.26 | 54.15 | 1,578,220 | -1.90(-3.39%) |
Mar 30, 2023 | 57.26 | 57.68 | 55.81 | 56.05 | 655,174 | -0.94(-1.65%) |
Mar 29, 2023 | 57.00 | 57.48 | 55.98 | 56.99 | 1,364,458 | +1.26(+2.26%) |
Mar 28, 2023 | 54.01 | 57.90 | 53.69 | 55.73 | 3,670,522 | +7.85(+16.40%) |
Mar 27, 2023 | 47.26 | 48.22 | 46.98 | 47.88 | 469,916 | +1.15(+2.46%) |
Mar 24, 2023 | 45.78 | 46.75 | 44.99 | 46.73 | 473,759 | +0.84(+1.83%) |
Mar 23, 2023 | 46.06 | 46.71 | 45.26 | 45.89 | 492,892 | +0.28(+0.61%) |
Mar 22, 2023 | 46.19 | 46.68 | 44.90 | 45.61 | 576,022 | -0.57(-1.23%) |
Mar 21, 2023 | 46.26 | 46.79 | 45.45 | 46.18 | 734,823 | +0.22(+0.48%) |
Mar 20, 2023 | 45.95 | 46.56 | 44.99 | 45.96 | 573,984 | -0.03(-0.07%) |
Mar 17, 2023 | 45.31 | 46.45 | 43.90 | 45.99 | 962,293 | +0.74(+1.64%) |
Mar 16, 2023 | 43.53 | 45.65 | 43.18 | 45.25 | 616,251 | +1.45(+3.31%) |
Mar 15, 2023 | 44.72 | 44.93 | 43.37 | 43.80 | 582,548 | -1.51(-3.33%) |
Mar 14, 2023 | 45.56 | 46.71 | 44.38 | 45.31 | 702,210 | +0.20(+0.44%) |
Mar 13, 2023 | 43.82 | 45.52 | 43.61 | 45.11 | 677,727 | +1.11(+2.52%) |
Mar 10, 2023 | 43.83 | 44.09 | 42.01 | 44.00 | 895,802 | -0.24(-0.54%) |
Mar 09, 2023 | 46.50 | 47.15 | 44.07 | 44.24 | 556,925 | -2.25(-4.84%) |
Mar 08, 2023 | 45.88 | 46.52 | 45.43 | 46.49 | 400,843 | +0.35(+0.76%) |
Mar 07, 2023 | 47.66 | 47.76 | 45.89 | 46.14 | 526,800 | -1.45(-3.05%) |
Mar 06, 2023 | 45.78 | 47.62 | 45.47 | 47.59 | 931,331 | +1.72(+3.75%) |
Mar 03, 2023 | 46.61 | 46.69 | 45.55 | 45.87 | 982,458 | -0.65(-1.40%) |
Mar 02, 2023 | 48.42 | 48.60 | 45.90 | 46.52 | 973,407 | -2.80(-5.68%) |