Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.27 | 58.37 | 57.74 | 58.17 | 4,309,183 | -0.63(-1.07%) |
May 30, 2023 | 59.25 | 59.32 | 58.63 | 58.80 | 2,798,928 | -0.62(-1.04%) |
May 26, 2023 | 59.09 | 59.48 | 59.07 | 59.42 | 2,585,434 | +0.65(+1.10%) |
May 25, 2023 | 58.85 | 58.89 | 58.54 | 58.77 | 3,657,274 | -0.15(-0.26%) |
May 24, 2023 | 59.24 | 59.24 | 58.89 | 58.92 | 3,112,887 | -0.94(-1.57%) |
May 23, 2023 | 60.37 | 60.42 | 59.84 | 59.86 | 2,393,471 | -0.89(-1.46%) |
May 22, 2023 | 60.69 | 60.87 | 60.63 | 60.75 | 2,853,754 | -0.08(-0.13%) |
May 19, 2023 | 60.73 | 61.00 | 60.68 | 60.83 | 2,648,475 | +0.44(+0.74%) |
May 18, 2023 | 60.33 | 60.41 | 60.05 | 60.38 | 4,023,375 | -0.12(-0.19%) |
May 17, 2023 | 60.30 | 60.54 | 59.99 | 60.50 | 2,784,659 | +0.26(+0.43%) |
May 16, 2023 | 60.55 | 60.61 | 60.24 | 60.24 | 2,719,990 | -0.64(-1.05%) |
May 15, 2023 | 60.61 | 60.88 | 60.54 | 60.88 | 1,596,280 | +0.45(+0.75%) |
May 12, 2023 | 60.61 | 60.67 | 60.21 | 60.42 | 1,559,490 | -0.16(-0.27%) |
May 11, 2023 | 60.37 | 60.61 | 60.12 | 60.59 | 2,170,040 | -0.26(-0.43%) |
May 10, 2023 | 61.05 | 61.05 | 60.44 | 60.85 | 2,599,472 | -0.08(-0.13%) |
May 09, 2023 | 60.64 | 61.02 | 60.61 | 60.92 | 2,404,623 | -0.48(-0.79%) |
May 08, 2023 | 61.60 | 61.60 | 61.32 | 61.41 | 2,422,137 | +0.01(+0.02%) |
May 05, 2023 | 60.79 | 61.47 | 60.71 | 61.40 | 2,445,301 | +0.91(+1.50%) |
May 04, 2023 | 60.51 | 60.74 | 60.28 | 60.49 | 3,132,219 | -0.31(-0.51%) |
May 03, 2023 | 60.84 | 61.28 | 60.75 | 60.80 | 3,233,014 | +0.19(+0.32%) |
May 02, 2023 | 60.70 | 60.70 | 60.24 | 60.61 | 2,982,986 | -0.71(-1.17%) |
May 01, 2023 | 61.45 | 61.60 | 61.27 | 61.32 | 3,614,153 | +0.01(+0.02%) |
Apr 28, 2023 | 60.85 | 61.40 | 60.83 | 61.31 | 2,715,866 | +0.09(+0.14%) |
Apr 27, 2023 | 60.79 | 61.23 | 60.66 | 61.22 | 2,391,313 | +0.71(+1.17%) |
Apr 26, 2023 | 60.93 | 60.97 | 60.44 | 60.52 | 2,272,352 | +0.05(+0.08%) |
Apr 25, 2023 | 61.13 | 61.14 | 60.47 | 60.47 | 2,464,332 | -1.03(-1.68%) |
Apr 24, 2023 | 61.35 | 61.50 | 61.30 | 61.50 | 1,875,590 | +0.25(+0.41%) |
Apr 21, 2023 | 60.91 | 61.26 | 60.68 | 61.25 | 2,332,298 | +0.45(+0.75%) |
Apr 20, 2023 | 60.65 | 60.96 | 60.65 | 60.80 | 1,976,693 | -0.09(-0.14%) |
Apr 19, 2023 | 60.76 | 60.94 | 60.74 | 60.89 | 1,534,055 | -0.14(-0.22%) |
Apr 18, 2023 | 60.91 | 61.03 | 60.82 | 61.02 | 1,993,213 | +0.42(+0.69%) |
Apr 17, 2023 | 60.61 | 60.68 | 60.32 | 60.61 | 2,016,754 | -0.29(-0.48%) |
Apr 14, 2023 | 61.04 | 61.18 | 60.61 | 60.89 | 1,921,835 | -0.10(-0.16%) |
Apr 13, 2023 | 60.73 | 61.02 | 60.62 | 60.99 | 5,950,724 | +0.81(+1.35%) |
Apr 12, 2023 | 60.29 | 60.48 | 59.97 | 60.18 | 5,702,420 | +0.47(+0.79%) |
Apr 11, 2023 | 59.61 | 59.80 | 59.57 | 59.71 | 2,243,848 | +0.23(+0.39%) |
Apr 10, 2023 | 59.11 | 59.49 | 59.01 | 59.48 | 2,367,826 | +0.00(+0.00%) |
Apr 06, 2023 | 59.08 | 59.63 | 59.07 | 59.48 | 2,981,010 | +0.50(+0.85%) |
Apr 05, 2023 | 59.08 | 59.22 | 58.77 | 58.97 | 2,850,574 | -0.33(-0.55%) |
Apr 04, 2023 | 59.41 | 59.57 | 59.19 | 59.30 | 2,748,586 | +0.01(+0.02%) |
Apr 03, 2023 | 58.91 | 59.30 | 58.86 | 59.29 | 3,734,570 | +0.42(+0.71%) |
Mar 31, 2023 | 58.87 | 59.09 | 58.76 | 58.88 | 4,605,847 | +0.15(+0.26%) |
Mar 30, 2023 | 58.70 | 58.78 | 58.54 | 58.72 | 3,157,791 | +0.88(+1.52%) |
Mar 29, 2023 | 57.64 | 57.86 | 57.51 | 57.84 | 2,860,606 | +0.92(+1.61%) |
Mar 28, 2023 | 56.84 | 57.06 | 56.74 | 56.92 | 1,990,219 | -0.05(-0.08%) |
Mar 27, 2023 | 56.82 | 57.04 | 56.65 | 56.97 | 4,038,628 | +0.66(+1.17%) |
Mar 24, 2023 | 56.07 | 56.38 | 55.73 | 56.32 | 4,554,749 | -0.44(-0.78%) |
Mar 23, 2023 | 57.35 | 57.65 | 56.47 | 56.76 | 4,057,768 | +0.01(+0.02%) |
Mar 22, 2023 | 57.09 | 57.82 | 56.74 | 56.75 | 4,933,322 | -0.33(-0.58%) |
Mar 21, 2023 | 57.04 | 57.15 | 56.74 | 57.08 | 3,271,425 | +1.07(+1.91%) |
Mar 20, 2023 | 55.60 | 56.15 | 55.52 | 56.01 | 4,438,912 | +1.07(+1.96%) |
Mar 17, 2023 | 55.05 | 55.19 | 54.61 | 54.93 | 5,004,434 | -0.84(-1.50%) |
Mar 16, 2023 | 54.46 | 55.77 | 54.41 | 55.77 | 6,892,314 | +0.83(+1.51%) |
Mar 15, 2023 | 54.42 | 55.06 | 54.13 | 54.94 | 10,431,271 | -2.16(-3.78%) |
Mar 14, 2023 | 56.91 | 57.12 | 56.65 | 57.10 | 4,387,858 | +1.04(+1.85%) |
Mar 13, 2023 | 55.72 | 56.47 | 55.59 | 56.06 | 8,543,033 | -0.40(-0.72%) |
Mar 10, 2023 | 57.16 | 57.24 | 56.41 | 56.46 | 5,794,861 | -0.45(-0.79%) |
Mar 09, 2023 | 57.42 | 57.65 | 56.87 | 56.91 | 3,604,022 | -0.55(-0.95%) |
Mar 08, 2023 | 57.34 | 57.65 | 57.18 | 57.46 | 2,369,266 | +0.19(+0.34%) |
Mar 07, 2023 | 58.27 | 58.31 | 57.21 | 57.27 | 2,435,242 | -1.22(-2.09%) |
Mar 06, 2023 | 58.48 | 58.72 | 58.40 | 58.49 | 1,502,048 | -0.11(-0.18%) |
Mar 03, 2023 | 58.10 | 58.62 | 57.93 | 58.60 | 2,405,607 | +0.74(+1.28%) |
Mar 02, 2023 | 57.34 | 57.91 | 57.33 | 57.86 | 4,372,734 | +0.04(+0.07%) |