Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.00 | 56.07 | 54.95 | 55.13 | 7,443,055 | -1.07(-1.91%) |
May 30, 2023 | 56.97 | 56.97 | 56.02 | 56.20 | 4,286,184 | -0.86(-1.51%) |
May 26, 2023 | 57.09 | 57.35 | 56.81 | 57.06 | 4,176,215 | +1.62(+2.91%) |
May 25, 2023 | 55.72 | 55.72 | 54.85 | 55.44 | 4,583,396 | +0.28(+0.51%) |
May 24, 2023 | 55.98 | 56.03 | 55.08 | 55.16 | 3,573,366 | -1.62(-2.84%) |
May 23, 2023 | 57.29 | 57.38 | 56.74 | 56.78 | 3,226,647 | -1.02(-1.76%) |
May 22, 2023 | 57.46 | 58.01 | 57.46 | 57.80 | 3,423,609 | -0.29(-0.50%) |
May 19, 2023 | 57.98 | 58.10 | 57.51 | 58.08 | 3,797,032 | +0.28(+0.48%) |
May 18, 2023 | 57.70 | 57.81 | 57.13 | 57.80 | 3,265,756 | -0.67(-1.15%) |
May 17, 2023 | 58.51 | 58.83 | 58.01 | 58.48 | 2,470,521 | +1.15(+2.00%) |
May 16, 2023 | 57.94 | 58.35 | 57.29 | 57.33 | 2,805,298 | -1.40(-2.38%) |
May 15, 2023 | 58.34 | 58.82 | 58.26 | 58.73 | 3,220,394 | +1.09(+1.90%) |
May 12, 2023 | 57.53 | 57.89 | 57.43 | 57.64 | 2,764,600 | +0.34(+0.59%) |
May 11, 2023 | 57.23 | 57.45 | 56.61 | 57.30 | 3,459,293 | -1.68(-2.85%) |
May 10, 2023 | 60.16 | 60.16 | 58.40 | 58.98 | 3,222,447 | -0.62(-1.03%) |
May 09, 2023 | 59.01 | 59.87 | 58.96 | 59.60 | 2,022,649 | -0.03(-0.05%) |
May 08, 2023 | 60.47 | 60.53 | 59.61 | 59.62 | 2,478,964 | +0.19(+0.31%) |
May 05, 2023 | 58.38 | 59.82 | 58.27 | 59.44 | 3,606,619 | +2.04(+3.56%) |
May 04, 2023 | 57.47 | 57.94 | 57.33 | 57.39 | 3,139,979 | -0.49(-0.85%) |
May 03, 2023 | 58.25 | 58.59 | 57.75 | 57.89 | 3,504,584 | -0.10(-0.18%) |
May 02, 2023 | 58.20 | 58.26 | 57.37 | 57.99 | 4,159,696 | -0.98(-1.66%) |
May 01, 2023 | 59.97 | 60.12 | 58.89 | 58.97 | 2,767,803 | -0.77(-1.28%) |
Apr 28, 2023 | 59.35 | 59.81 | 59.24 | 59.74 | 3,185,931 | +0.27(+0.46%) |
Apr 27, 2023 | 59.02 | 59.48 | 58.68 | 59.47 | 3,714,532 | +0.71(+1.21%) |
Apr 26, 2023 | 59.79 | 59.79 | 58.57 | 58.76 | 4,470,740 | +0.75(+1.29%) |
Apr 25, 2023 | 58.71 | 58.73 | 57.83 | 58.01 | 4,276,220 | -2.17(-3.60%) |
Apr 24, 2023 | 59.98 | 60.51 | 59.84 | 60.18 | 3,564,676 | -0.11(-0.19%) |
Apr 21, 2023 | 60.51 | 60.57 | 59.51 | 60.29 | 7,179,997 | -2.54(-4.04%) |
Apr 20, 2023 | 63.90 | 64.19 | 62.46 | 62.83 | 4,626,545 | -1.78(-2.76%) |
Apr 19, 2023 | 64.98 | 65.04 | 64.26 | 64.61 | 3,175,026 | -1.12(-1.70%) |
Apr 18, 2023 | 65.04 | 65.86 | 64.96 | 65.73 | 2,416,098 | +1.12(+1.73%) |
Apr 17, 2023 | 64.90 | 65.18 | 64.42 | 64.61 | 2,525,784 | +0.59(+0.92%) |
Apr 14, 2023 | 64.72 | 64.93 | 63.58 | 64.02 | 2,804,027 | -1.23(-1.89%) |
Apr 13, 2023 | 65.50 | 65.68 | 64.81 | 65.25 | 4,447,973 | +0.44(+0.68%) |
Apr 12, 2023 | 65.27 | 65.41 | 64.57 | 64.82 | 2,654,890 | -0.17(-0.26%) |
Apr 11, 2023 | 64.48 | 65.44 | 64.42 | 64.98 | 3,247,135 | +2.26(+3.60%) |
Apr 10, 2023 | 62.48 | 62.89 | 62.17 | 62.72 | 1,416,248 | +0.41(+0.66%) |
Apr 06, 2023 | 62.53 | 62.58 | 61.85 | 62.31 | 1,934,435 | -0.09(-0.15%) |
Apr 05, 2023 | 62.12 | 62.76 | 61.93 | 62.41 | 3,025,451 | -0.07(-0.12%) |
Apr 04, 2023 | 63.26 | 63.27 | 62.23 | 62.48 | 3,088,422 | -1.08(-1.70%) |
Apr 03, 2023 | 63.59 | 64.03 | 62.99 | 63.56 | 3,670,549 | -0.48(-0.74%) |
Mar 31, 2023 | 63.56 | 64.16 | 63.51 | 64.04 | 4,522,503 | +0.46(+0.72%) |
Mar 30, 2023 | 63.55 | 63.68 | 63.16 | 63.58 | 2,976,301 | +1.20(+1.92%) |
Mar 29, 2023 | 62.36 | 62.65 | 62.11 | 62.39 | 2,916,466 | +0.72(+1.17%) |
Mar 28, 2023 | 61.34 | 62.03 | 61.23 | 61.67 | 2,411,756 | +0.91(+1.49%) |
Mar 27, 2023 | 60.71 | 61.03 | 60.28 | 60.76 | 2,308,301 | +0.39(+0.65%) |
Mar 24, 2023 | 60.43 | 60.73 | 59.97 | 60.37 | 3,443,317 | +0.07(+0.11%) |
Mar 23, 2023 | 60.94 | 61.46 | 59.92 | 60.31 | 3,619,421 | -0.42(-0.69%) |
Mar 22, 2023 | 61.13 | 62.01 | 60.68 | 60.73 | 3,034,948 | -0.87(-1.41%) |
Mar 21, 2023 | 62.51 | 62.64 | 61.11 | 61.59 | 4,081,518 | -0.45(-0.72%) |
Mar 20, 2023 | 61.50 | 62.26 | 61.38 | 62.04 | 4,605,920 | +1.67(+2.77%) |
Mar 17, 2023 | 60.70 | 60.73 | 59.77 | 60.37 | 10,408,540 | -0.06(-0.09%) |
Mar 16, 2023 | 59.92 | 60.96 | 59.85 | 60.43 | 10,694,382 | -1.06(-1.73%) |
Mar 15, 2023 | 62.19 | 62.69 | 60.32 | 61.49 | 6,934,733 | -3.29(-5.07%) |
Mar 14, 2023 | 64.13 | 64.95 | 63.91 | 64.78 | 3,735,955 | +0.91(+1.43%) |
Mar 13, 2023 | 62.18 | 64.31 | 62.15 | 63.86 | 4,383,214 | +0.81(+1.29%) |
Mar 10, 2023 | 64.02 | 64.82 | 62.98 | 63.05 | 3,571,069 | -0.63(-1.00%) |
Mar 09, 2023 | 64.87 | 65.07 | 63.48 | 63.69 | 3,823,173 | -1.04(-1.60%) |
Mar 08, 2023 | 64.42 | 64.98 | 64.35 | 64.72 | 4,088,785 | +0.87(+1.36%) |
Mar 07, 2023 | 65.31 | 65.39 | 63.66 | 63.85 | 4,184,785 | -1.89(-2.87%) |
Mar 06, 2023 | 66.02 | 66.08 | 65.43 | 65.74 | 3,924,236 | -2.23(-3.29%) |
Mar 03, 2023 | 67.92 | 68.09 | 67.41 | 67.98 | 3,269,709 | +1.30(+1.95%) |
Mar 02, 2023 | 65.41 | 66.83 | 65.35 | 66.67 | 3,123,580 | +0.93(+1.42%) |