Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.71 | 57.91 | 56.03 | 56.44 | 850,607 | -2.55(-4.32%) |
May 30, 2023 | 57.91 | 59.20 | 57.13 | 58.99 | 829,895 | -0.08(-0.14%) |
May 26, 2023 | 59.45 | 59.78 | 58.12 | 59.07 | 635,146 | -0.20(-0.34%) |
May 25, 2023 | 59.28 | 59.83 | 58.28 | 59.27 | 702,180 | -1.33(-2.19%) |
May 24, 2023 | 59.67 | 61.19 | 59.01 | 60.60 | 433,221 | +1.14(+1.92%) |
May 23, 2023 | 60.91 | 61.13 | 58.96 | 59.46 | 490,031 | -1.19(-1.96%) |
May 22, 2023 | 60.14 | 61.59 | 60.07 | 60.65 | 579,047 | +0.51(+0.85%) |
May 19, 2023 | 60.30 | 60.30 | 58.90 | 60.14 | 487,055 | +1.48(+2.52%) |
May 18, 2023 | 57.08 | 58.83 | 56.69 | 58.66 | 431,729 | +0.83(+1.44%) |
May 17, 2023 | 57.26 | 58.23 | 56.48 | 57.83 | 510,141 | +1.19(+2.10%) |
May 16, 2023 | 58.95 | 59.37 | 56.58 | 56.64 | 571,694 | -2.47(-4.18%) |
May 15, 2023 | 59.07 | 60.10 | 58.41 | 59.11 | 407,793 | +0.33(+0.56%) |
May 12, 2023 | 59.64 | 60.79 | 58.41 | 58.78 | 423,257 | -0.14(-0.24%) |
May 11, 2023 | 59.27 | 59.37 | 57.34 | 58.92 | 523,871 | -1.77(-2.92%) |
May 10, 2023 | 60.65 | 61.29 | 58.42 | 60.69 | 595,962 | +0.24(+0.40%) |
May 09, 2023 | 59.69 | 60.97 | 59.00 | 60.45 | 397,346 | +0.35(+0.58%) |
May 08, 2023 | 62.29 | 62.61 | 60.03 | 60.10 | 407,055 | -0.69(-1.14%) |
May 05, 2023 | 61.08 | 62.32 | 60.73 | 60.79 | 429,200 | +1.89(+3.21%) |
May 04, 2023 | 59.29 | 60.07 | 57.38 | 58.90 | 391,782 | -0.13(-0.22%) |
May 03, 2023 | 59.57 | 60.76 | 58.59 | 59.03 | 615,555 | -0.35(-0.59%) |
May 02, 2023 | 63.83 | 63.99 | 59.33 | 59.38 | 849,880 | -5.25(-8.12%) |
May 01, 2023 | 64.27 | 66.52 | 63.50 | 64.63 | 717,260 | +0.00(+0.00%) |
Apr 28, 2023 | 63.30 | 65.18 | 62.90 | 64.63 | 811,893 | +0.91(+1.43%) |
Apr 27, 2023 | 62.28 | 64.27 | 61.56 | 63.72 | 546,903 | +1.96(+3.17%) |
Apr 26, 2023 | 61.18 | 64.94 | 61.12 | 61.76 | 1,510,796 | +2.33(+3.92%) |
Apr 25, 2023 | 61.54 | 61.59 | 58.81 | 59.43 | 1,031,386 | -3.34(-5.32%) |
Apr 24, 2023 | 62.01 | 63.84 | 61.78 | 62.77 | 750,314 | +0.46(+0.74%) |
Apr 21, 2023 | 63.08 | 63.87 | 61.80 | 62.31 | 470,289 | -0.69(-1.10%) |
Apr 20, 2023 | 63.25 | 63.67 | 61.73 | 63.00 | 557,889 | -1.37(-2.13%) |
Apr 19, 2023 | 64.07 | 64.86 | 62.88 | 64.37 | 359,811 | -0.40(-0.62%) |
Apr 18, 2023 | 64.16 | 65.37 | 62.78 | 64.77 | 553,220 | +0.73(+1.14%) |
Apr 17, 2023 | 65.20 | 65.37 | 63.63 | 64.04 | 370,510 | -1.17(-1.79%) |
Apr 14, 2023 | 64.35 | 65.53 | 64.08 | 65.21 | 674,237 | +1.21(+1.89%) |
Apr 13, 2023 | 62.92 | 64.85 | 62.65 | 64.00 | 427,563 | +1.29(+2.06%) |
Apr 12, 2023 | 61.34 | 63.68 | 60.93 | 62.71 | 510,836 | +2.00(+3.29%) |
Apr 11, 2023 | 60.07 | 61.12 | 59.71 | 60.71 | 379,460 | +0.82(+1.37%) |
Apr 10, 2023 | 59.68 | 61.59 | 59.68 | 59.89 | 664,902 | +0.36(+0.60%) |
Apr 06, 2023 | 59.56 | 59.82 | 58.52 | 59.53 | 550,871 | -0.23(-0.38%) |
Apr 05, 2023 | 59.28 | 59.78 | 58.24 | 59.76 | 550,783 | +0.60(+1.01%) |
Apr 04, 2023 | 62.59 | 62.74 | 58.40 | 59.16 | 499,045 | -3.17(-5.09%) |
Apr 03, 2023 | 62.22 | 64.31 | 60.41 | 62.33 | 1,361,859 | +2.98(+5.02%) |
Mar 31, 2023 | 58.76 | 59.48 | 58.25 | 59.35 | 674,235 | +1.03(+1.77%) |
Mar 30, 2023 | 58.98 | 59.18 | 57.85 | 58.32 | 464,800 | +0.30(+0.52%) |
Mar 29, 2023 | 57.77 | 58.62 | 57.40 | 58.02 | 579,358 | +1.10(+1.93%) |
Mar 28, 2023 | 56.07 | 57.37 | 55.78 | 56.92 | 479,984 | +0.54(+0.96%) |
Mar 27, 2023 | 54.48 | 56.72 | 53.48 | 56.38 | 539,599 | +2.91(+5.44%) |
Mar 24, 2023 | 53.09 | 54.01 | 51.90 | 53.47 | 743,417 | -0.83(-1.53%) |
Mar 23, 2023 | 55.11 | 57.17 | 53.46 | 54.30 | 766,352 | -0.22(-0.40%) |
Mar 22, 2023 | 56.14 | 56.65 | 54.47 | 54.52 | 550,873 | -1.56(-2.78%) |
Mar 21, 2023 | 56.19 | 57.30 | 55.39 | 56.08 | 1,086,415 | +1.79(+3.30%) |
Mar 20, 2023 | 52.50 | 54.60 | 52.19 | 54.29 | 983,143 | +2.46(+4.75%) |
Mar 17, 2023 | 53.67 | 53.90 | 51.47 | 51.83 | 1,853,922 | -2.73(-5.00%) |
Mar 16, 2023 | 52.39 | 55.28 | 51.46 | 54.56 | 1,282,765 | +0.32(+0.59%) |
Mar 15, 2023 | 55.01 | 56.05 | 52.44 | 54.24 | 2,000,554 | -4.01(-6.88%) |
Mar 14, 2023 | 56.92 | 59.43 | 56.86 | 58.25 | 992,087 | +1.60(+2.82%) |
Mar 13, 2023 | 57.68 | 58.00 | 55.33 | 56.65 | 1,381,822 | -3.12(-5.22%) |
Mar 10, 2023 | 62.46 | 63.54 | 59.34 | 59.77 | 945,402 | -3.04(-4.84%) |
Mar 09, 2023 | 67.16 | 67.46 | 62.62 | 62.81 | 886,550 | -3.93(-5.89%) |
Mar 08, 2023 | 66.78 | 68.24 | 65.24 | 66.74 | 762,321 | -0.39(-0.58%) |
Mar 07, 2023 | 69.21 | 70.18 | 67.12 | 67.13 | 715,702 | -1.88(-2.72%) |
Mar 06, 2023 | 68.70 | 69.50 | 67.55 | 69.01 | 770,541 | +0.06(+0.09%) |
Mar 03, 2023 | 67.17 | 69.23 | 66.61 | 68.95 | 888,286 | +0.75(+1.10%) |
Mar 02, 2023 | 66.83 | 68.70 | 66.83 | 68.20 | 523,990 | -0.15(-0.22%) |