Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.53 | 59.07 | 57.76 | 58.27 | 169,834 | -0.53(-0.91%) |
May 30, 2023 | 59.14 | 59.14 | 58.17 | 58.80 | 92,338 | -0.29(-0.49%) |
May 26, 2023 | 59.46 | 60.04 | 59.03 | 59.09 | 105,014 | -0.43(-0.72%) |
May 25, 2023 | 59.74 | 60.00 | 59.04 | 59.52 | 114,942 | -0.59(-0.98%) |
May 24, 2023 | 60.98 | 61.11 | 60.10 | 60.11 | 72,207 | -1.11(-1.81%) |
May 23, 2023 | 60.53 | 61.60 | 60.31 | 61.22 | 86,994 | +0.43(+0.70%) |
May 22, 2023 | 60.60 | 61.04 | 59.99 | 60.79 | 82,184 | +0.20(+0.34%) |
May 19, 2023 | 61.75 | 61.75 | 60.05 | 60.59 | 140,206 | -0.55(-0.90%) |
May 18, 2023 | 60.63 | 61.30 | 60.40 | 61.14 | 161,852 | +0.25(+0.41%) |
May 17, 2023 | 60.63 | 61.27 | 60.50 | 60.89 | 132,425 | +0.61(+1.01%) |
May 16, 2023 | 61.06 | 61.06 | 60.21 | 60.28 | 109,986 | -0.92(-1.50%) |
May 15, 2023 | 61.26 | 61.53 | 60.61 | 61.20 | 83,487 | +0.05(+0.08%) |
May 12, 2023 | 60.52 | 61.24 | 60.27 | 61.15 | 109,209 | +0.91(+1.51%) |
May 11, 2023 | 60.19 | 60.54 | 60.14 | 60.24 | 107,096 | -0.38(-0.62%) |
May 10, 2023 | 60.78 | 60.93 | 60.11 | 60.62 | 101,945 | +0.34(+0.56%) |
May 09, 2023 | 60.82 | 60.82 | 60.27 | 60.28 | 80,250 | -0.82(-1.35%) |
May 08, 2023 | 61.36 | 61.80 | 60.53 | 61.10 | 78,589 | -0.20(-0.33%) |
May 05, 2023 | 60.52 | 61.48 | 60.00 | 61.30 | 133,254 | +1.50(+2.51%) |
May 04, 2023 | 60.65 | 60.65 | 59.45 | 59.80 | 203,615 | -1.08(-1.77%) |
May 03, 2023 | 60.79 | 61.20 | 60.30 | 60.88 | 374,554 | +0.11(+0.18%) |
May 02, 2023 | 60.87 | 61.11 | 59.68 | 60.77 | 202,698 | -0.63(-1.03%) |
May 01, 2023 | 60.95 | 61.63 | 60.95 | 61.40 | 159,828 | +0.52(+0.86%) |
Apr 28, 2023 | 59.89 | 60.95 | 59.89 | 60.88 | 106,724 | +0.75(+1.24%) |
Apr 27, 2023 | 59.32 | 60.17 | 58.99 | 60.13 | 99,324 | +0.81(+1.37%) |
Apr 26, 2023 | 60.16 | 60.57 | 58.93 | 59.32 | 126,125 | -1.22(-2.02%) |
Apr 25, 2023 | 61.18 | 61.44 | 60.40 | 60.54 | 89,725 | -1.33(-2.15%) |
Apr 24, 2023 | 62.04 | 62.55 | 61.74 | 61.87 | 87,628 | -0.11(-0.17%) |
Apr 21, 2023 | 62.43 | 62.43 | 61.19 | 61.97 | 119,624 | -0.32(-0.51%) |
Apr 20, 2023 | 61.38 | 62.30 | 61.37 | 62.29 | 190,699 | +1.37(+2.24%) |
Apr 19, 2023 | 60.92 | 61.06 | 60.47 | 60.93 | 103,694 | +0.05(+0.08%) |
Apr 18, 2023 | 61.16 | 61.37 | 60.38 | 60.88 | 132,149 | -0.28(-0.46%) |
Apr 17, 2023 | 61.11 | 61.60 | 60.61 | 61.16 | 129,188 | +0.16(+0.27%) |
Apr 14, 2023 | 61.42 | 61.78 | 60.53 | 60.99 | 112,064 | -0.53(-0.87%) |
Apr 13, 2023 | 61.50 | 61.77 | 60.80 | 61.53 | 129,518 | +0.02(+0.03%) |
Apr 12, 2023 | 61.60 | 62.04 | 61.13 | 61.51 | 142,775 | +0.23(+0.38%) |
Apr 11, 2023 | 60.72 | 61.98 | 60.72 | 61.27 | 184,118 | +0.81(+1.35%) |
Apr 10, 2023 | 59.88 | 60.94 | 59.80 | 60.46 | 211,035 | +0.63(+1.05%) |
Apr 06, 2023 | 60.50 | 60.50 | 59.60 | 59.83 | 175,925 | -0.48(-0.80%) |
Apr 05, 2023 | 60.35 | 60.60 | 59.90 | 60.31 | 139,690 | -0.15(-0.24%) |
Apr 04, 2023 | 61.38 | 61.38 | 59.80 | 60.46 | 174,470 | -0.90(-1.47%) |
Apr 03, 2023 | 61.64 | 62.28 | 60.95 | 61.36 | 197,158 | -0.08(-0.13%) |
Mar 31, 2023 | 60.72 | 61.52 | 60.53 | 61.44 | 203,598 | +1.09(+1.80%) |
Mar 30, 2023 | 60.96 | 61.32 | 60.09 | 60.35 | 174,933 | -0.11(-0.18%) |
Mar 29, 2023 | 60.26 | 60.54 | 59.78 | 60.46 | 188,753 | +0.63(+1.05%) |
Mar 28, 2023 | 59.17 | 60.02 | 59.17 | 59.83 | 131,347 | +0.46(+0.77%) |
Mar 27, 2023 | 59.02 | 59.81 | 58.77 | 59.37 | 169,311 | +0.90(+1.54%) |
Mar 24, 2023 | 57.19 | 58.74 | 56.61 | 58.47 | 178,319 | +0.94(+1.63%) |
Mar 23, 2023 | 58.01 | 58.83 | 57.21 | 57.53 | 193,471 | -0.32(-0.55%) |
Mar 22, 2023 | 58.56 | 59.27 | 57.79 | 57.85 | 223,385 | -0.51(-0.88%) |
Mar 21, 2023 | 59.36 | 59.43 | 58.14 | 58.37 | 249,930 | +0.00(+0.00%) |
Mar 20, 2023 | 57.28 | 58.64 | 57.16 | 58.37 | 264,720 | +1.98(+3.51%) |
Mar 17, 2023 | 56.82 | 56.84 | 56.15 | 56.39 | 368,987 | -0.65(-1.14%) |
Mar 16, 2023 | 56.08 | 58.01 | 55.63 | 57.04 | 249,663 | +0.35(+0.62%) |
Mar 15, 2023 | 57.07 | 57.83 | 56.04 | 56.69 | 353,595 | -1.83(-3.12%) |
Mar 14, 2023 | 60.09 | 60.27 | 57.77 | 58.52 | 233,434 | -0.15(-0.26%) |
Mar 13, 2023 | 58.79 | 59.38 | 58.41 | 58.67 | 231,363 | -1.04(-1.74%) |
Mar 10, 2023 | 60.00 | 60.40 | 58.88 | 59.71 | 227,868 | -0.70(-1.16%) |
Mar 09, 2023 | 61.51 | 61.69 | 60.27 | 60.41 | 165,596 | -1.14(-1.86%) |
Mar 08, 2023 | 61.81 | 61.93 | 60.56 | 61.55 | 184,892 | -0.66(-1.07%) |
Mar 07, 2023 | 62.62 | 62.92 | 62.02 | 62.22 | 212,425 | -0.39(-0.63%) |
Mar 06, 2023 | 64.36 | 64.49 | 62.41 | 62.61 | 244,666 | -1.76(-2.73%) |
Mar 03, 2023 | 63.88 | 65.17 | 62.68 | 64.37 | 265,237 | +0.82(+1.29%) |
Mar 02, 2023 | 67.05 | 67.05 | 63.16 | 63.55 | 794,660 | -7.19(-10.16%) |