Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.97 | 60.17 | 58.26 | 58.33 | 1,656,447 | -2.36(-3.89%) |
May 30, 2023 | 62.08 | 62.26 | 59.70 | 60.69 | 1,672,301 | +0.64(+1.07%) |
May 26, 2023 | 56.93 | 60.52 | 56.93 | 60.05 | 2,693,788 | +3.64(+6.45%) |
May 25, 2023 | 56.61 | 56.91 | 55.04 | 56.41 | 2,087,917 | +0.90(+1.62%) |
May 24, 2023 | 56.78 | 56.80 | 55.02 | 55.51 | 1,313,191 | -2.01(-3.49%) |
May 23, 2023 | 56.94 | 57.76 | 56.76 | 57.52 | 1,202,455 | +0.12(+0.21%) |
May 22, 2023 | 56.97 | 57.59 | 56.63 | 57.40 | 697,914 | +0.43(+0.75%) |
May 19, 2023 | 57.20 | 57.33 | 56.29 | 56.97 | 1,050,938 | +0.08(+0.14%) |
May 18, 2023 | 56.40 | 57.04 | 55.82 | 56.89 | 1,168,527 | +1.15(+2.06%) |
May 17, 2023 | 54.59 | 56.29 | 54.22 | 55.74 | 1,272,013 | +1.51(+2.78%) |
May 16, 2023 | 54.45 | 55.11 | 53.78 | 54.23 | 1,021,536 | -0.55(-1.00%) |
May 15, 2023 | 53.67 | 55.02 | 53.30 | 54.78 | 992,675 | +1.06(+1.97%) |
May 12, 2023 | 54.51 | 54.88 | 53.24 | 53.72 | 1,324,340 | -0.26(-0.48%) |
May 11, 2023 | 54.37 | 54.84 | 53.50 | 53.98 | 1,502,067 | -0.52(-0.95%) |
May 10, 2023 | 54.36 | 55.65 | 54.04 | 54.50 | 2,085,004 | +0.27(+0.50%) |
May 09, 2023 | 55.94 | 56.75 | 54.21 | 54.23 | 5,369,655 | -5.57(-9.31%) |
May 08, 2023 | 59.53 | 59.80 | 58.48 | 59.80 | 1,624,626 | +0.39(+0.66%) |
May 05, 2023 | 58.44 | 59.83 | 58.23 | 59.41 | 1,541,994 | +1.19(+2.04%) |
May 04, 2023 | 59.08 | 59.45 | 57.74 | 58.22 | 2,327,048 | -1.21(-2.04%) |
May 03, 2023 | 59.51 | 60.21 | 59.03 | 59.43 | 1,385,924 | +0.04(+0.07%) |
May 02, 2023 | 59.23 | 59.96 | 59.06 | 59.39 | 1,523,718 | +0.21(+0.35%) |
May 01, 2023 | 58.79 | 59.38 | 58.46 | 59.18 | 1,734,252 | +0.38(+0.65%) |
Apr 28, 2023 | 58.72 | 59.60 | 58.34 | 58.80 | 1,633,625 | +0.79(+1.36%) |
Apr 27, 2023 | 58.20 | 58.30 | 57.36 | 58.01 | 1,536,166 | -0.24(-0.41%) |
Apr 26, 2023 | 58.64 | 59.41 | 57.95 | 58.25 | 1,243,729 | -0.24(-0.41%) |
Apr 25, 2023 | 60.37 | 60.37 | 58.24 | 58.49 | 1,476,444 | -2.49(-4.08%) |
Apr 24, 2023 | 61.89 | 62.08 | 60.64 | 60.98 | 1,027,722 | -0.90(-1.45%) |
Apr 21, 2023 | 62.06 | 62.40 | 60.74 | 61.88 | 1,109,909 | -0.84(-1.34%) |
Apr 20, 2023 | 63.00 | 64.31 | 62.21 | 62.72 | 1,689,377 | -1.26(-1.97%) |
Apr 19, 2023 | 64.18 | 64.39 | 63.57 | 63.98 | 1,128,411 | -1.14(-1.75%) |
Apr 18, 2023 | 66.12 | 66.48 | 64.60 | 65.12 | 1,220,905 | -0.13(-0.20%) |
Apr 17, 2023 | 65.10 | 65.48 | 64.21 | 65.25 | 719,702 | -0.60(-0.91%) |
Apr 14, 2023 | 65.68 | 66.80 | 64.93 | 65.85 | 745,122 | -0.08(-0.12%) |
Apr 13, 2023 | 65.99 | 66.80 | 65.33 | 65.93 | 1,130,730 | -0.13(-0.20%) |
Apr 12, 2023 | 68.54 | 69.00 | 66.00 | 66.06 | 819,283 | -1.64(-2.42%) |
Apr 11, 2023 | 68.18 | 68.37 | 67.42 | 67.70 | 905,203 | -0.05(-0.07%) |
Apr 10, 2023 | 66.00 | 67.80 | 65.56 | 67.75 | 1,013,174 | +0.85(+1.27%) |
Apr 06, 2023 | 65.54 | 68.52 | 65.29 | 66.90 | 1,431,809 | +0.68(+1.03%) |
Apr 05, 2023 | 68.65 | 68.65 | 65.74 | 66.22 | 1,588,233 | -3.12(-4.50%) |
Apr 04, 2023 | 71.07 | 71.26 | 68.91 | 69.34 | 874,871 | -1.37(-1.94%) |
Apr 03, 2023 | 72.02 | 72.37 | 69.82 | 70.71 | 1,147,088 | -1.47(-2.04%) |
Mar 31, 2023 | 70.68 | 72.34 | 70.21 | 72.18 | 1,314,966 | +1.62(+2.30%) |
Mar 30, 2023 | 70.11 | 71.78 | 69.76 | 70.56 | 1,487,773 | +1.14(+1.64%) |
Mar 29, 2023 | 67.43 | 69.92 | 67.16 | 69.42 | 1,036,346 | +3.17(+4.78%) |
Mar 28, 2023 | 67.50 | 67.65 | 65.60 | 66.25 | 1,493,282 | -1.55(-2.29%) |
Mar 27, 2023 | 69.28 | 69.68 | 67.58 | 67.80 | 715,687 | -1.25(-1.81%) |
Mar 24, 2023 | 69.42 | 69.86 | 68.30 | 69.05 | 887,288 | -0.69(-0.99%) |
Mar 23, 2023 | 69.13 | 70.87 | 68.29 | 69.74 | 1,479,535 | +1.48(+2.17%) |
Mar 22, 2023 | 69.01 | 70.44 | 68.19 | 68.26 | 1,252,264 | -0.58(-0.84%) |
Mar 21, 2023 | 68.90 | 70.30 | 67.96 | 68.84 | 1,045,911 | +0.75(+1.10%) |
Mar 20, 2023 | 66.50 | 68.17 | 65.90 | 68.09 | 1,322,116 | +1.63(+2.45%) |
Mar 17, 2023 | 66.63 | 67.70 | 65.44 | 66.46 | 1,994,126 | -0.31(-0.46%) |
Mar 16, 2023 | 64.54 | 67.18 | 64.12 | 66.77 | 1,204,212 | +2.02(+3.12%) |
Mar 15, 2023 | 64.96 | 65.40 | 62.96 | 64.75 | 1,678,590 | -1.10(-1.67%) |
Mar 14, 2023 | 64.74 | 66.87 | 64.74 | 65.85 | 1,059,909 | +1.80(+2.81%) |
Mar 13, 2023 | 63.89 | 65.08 | 62.58 | 64.05 | 1,066,880 | -0.15(-0.23%) |
Mar 10, 2023 | 66.73 | 66.80 | 63.48 | 64.20 | 1,010,508 | -2.20(-3.31%) |
Mar 09, 2023 | 67.50 | 68.60 | 65.93 | 66.40 | 1,330,612 | -1.11(-1.64%) |
Mar 08, 2023 | 65.55 | 67.97 | 65.40 | 67.51 | 1,352,778 | +2.45(+3.77%) |
Mar 07, 2023 | 66.30 | 67.10 | 64.57 | 65.06 | 1,144,704 | -1.13(-1.71%) |
Mar 06, 2023 | 67.00 | 67.92 | 66.04 | 66.19 | 822,369 | -0.52(-0.78%) |
Mar 03, 2023 | 65.63 | 66.89 | 65.33 | 66.71 | 986,285 | +1.17(+1.79%) |
Mar 02, 2023 | 63.45 | 65.71 | 62.84 | 65.54 | 883,996 | +0.43(+0.66%) |