Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.05 | 58.28 | 56.44 | 56.61 | 3,341,626 | -1.78(-3.05%) |
May 30, 2023 | 59.19 | 59.48 | 58.21 | 58.39 | 1,566,563 | -0.45(-0.76%) |
May 26, 2023 | 57.88 | 59.04 | 57.34 | 58.84 | 2,069,673 | +1.31(+2.28%) |
May 25, 2023 | 57.26 | 58.07 | 57.01 | 57.53 | 1,974,805 | +0.67(+1.18%) |
May 24, 2023 | 57.64 | 57.90 | 56.61 | 56.86 | 1,856,175 | -1.10(-1.90%) |
May 23, 2023 | 59.20 | 59.21 | 57.79 | 57.96 | 2,447,325 | -1.71(-2.86%) |
May 22, 2023 | 59.86 | 60.36 | 59.13 | 59.67 | 1,919,330 | -0.02(-0.03%) |
May 19, 2023 | 60.58 | 60.99 | 59.23 | 59.69 | 1,648,884 | -0.17(-0.28%) |
May 18, 2023 | 58.80 | 60.02 | 58.80 | 59.86 | 1,440,384 | +0.90(+1.52%) |
May 17, 2023 | 59.09 | 59.45 | 58.23 | 58.96 | 1,878,507 | +0.50(+0.85%) |
May 16, 2023 | 58.34 | 58.65 | 58.08 | 58.46 | 1,528,718 | -0.40(-0.68%) |
May 15, 2023 | 57.98 | 59.00 | 57.98 | 58.86 | 1,144,592 | +0.68(+1.17%) |
May 12, 2023 | 58.25 | 58.63 | 57.72 | 58.18 | 1,448,420 | +0.30(+0.52%) |
May 11, 2023 | 57.89 | 58.22 | 57.30 | 57.88 | 1,574,239 | -0.46(-0.79%) |
May 10, 2023 | 59.19 | 59.25 | 57.60 | 58.34 | 1,576,900 | -0.56(-0.95%) |
May 09, 2023 | 59.49 | 59.82 | 58.68 | 58.90 | 2,065,310 | +0.03(+0.05%) |
May 08, 2023 | 59.76 | 59.83 | 58.31 | 58.87 | 1,795,376 | -0.23(-0.39%) |
May 05, 2023 | 58.18 | 59.58 | 57.93 | 59.10 | 3,025,601 | +2.08(+3.64%) |
May 04, 2023 | 57.93 | 59.20 | 56.74 | 57.02 | 4,125,592 | +0.46(+0.81%) |
May 03, 2023 | 57.40 | 57.67 | 56.28 | 56.57 | 2,456,853 | -0.47(-0.82%) |
May 02, 2023 | 56.88 | 57.13 | 55.80 | 57.03 | 2,299,802 | -0.02(-0.04%) |
May 01, 2023 | 56.78 | 57.54 | 56.78 | 57.05 | 1,809,069 | +0.10(+0.18%) |
Apr 28, 2023 | 56.82 | 57.54 | 56.80 | 56.95 | 2,482,617 | +0.02(+0.04%) |
Apr 27, 2023 | 54.49 | 56.99 | 54.48 | 56.93 | 6,109,706 | +3.59(+6.72%) |
Apr 26, 2023 | 53.83 | 54.34 | 53.18 | 53.35 | 1,752,611 | -1.03(-1.89%) |
Apr 25, 2023 | 55.01 | 55.52 | 54.37 | 54.38 | 1,750,523 | -0.93(-1.68%) |
Apr 24, 2023 | 55.17 | 55.63 | 55.07 | 55.31 | 1,233,874 | +0.03(+0.05%) |
Apr 21, 2023 | 55.54 | 55.54 | 54.77 | 55.28 | 1,880,239 | -0.02(-0.04%) |
Apr 20, 2023 | 55.04 | 55.66 | 54.94 | 55.30 | 2,181,767 | -0.25(-0.45%) |
Apr 19, 2023 | 55.82 | 55.98 | 54.98 | 55.55 | 2,527,662 | -0.71(-1.26%) |
Apr 18, 2023 | 56.46 | 56.46 | 55.84 | 56.26 | 1,624,268 | +0.24(+0.43%) |
Apr 17, 2023 | 55.92 | 56.14 | 55.51 | 56.02 | 1,521,471 | +0.38(+0.68%) |
Apr 14, 2023 | 55.96 | 56.96 | 55.38 | 55.64 | 2,112,827 | -0.28(-0.50%) |
Apr 13, 2023 | 56.14 | 56.40 | 54.18 | 55.92 | 2,987,715 | -0.44(-0.78%) |
Apr 12, 2023 | 56.37 | 56.65 | 55.76 | 56.36 | 1,959,227 | +0.82(+1.47%) |
Apr 11, 2023 | 55.72 | 56.20 | 55.45 | 55.54 | 1,235,296 | +0.13(+0.23%) |
Apr 10, 2023 | 54.21 | 55.58 | 54.07 | 55.41 | 1,841,512 | +1.01(+1.85%) |
Apr 06, 2023 | 54.54 | 55.28 | 54.30 | 54.40 | 1,889,645 | -0.43(-0.78%) |
Apr 05, 2023 | 54.66 | 54.92 | 54.06 | 54.83 | 6,592,419 | -0.37(-0.67%) |
Apr 04, 2023 | 58.10 | 58.10 | 54.82 | 55.20 | 3,573,105 | -3.03(-5.20%) |
Apr 03, 2023 | 58.03 | 58.53 | 57.30 | 58.22 | 2,040,781 | +0.11(+0.19%) |
Mar 31, 2023 | 57.53 | 58.15 | 57.42 | 58.11 | 2,178,343 | +0.85(+1.48%) |
Mar 30, 2023 | 57.19 | 57.71 | 56.95 | 57.26 | 2,281,281 | +0.63(+1.11%) |
Mar 29, 2023 | 56.58 | 56.83 | 56.04 | 56.64 | 4,625,433 | +0.74(+1.32%) |
Mar 28, 2023 | 55.72 | 56.24 | 55.56 | 55.90 | 1,888,995 | +0.17(+0.30%) |
Mar 27, 2023 | 55.74 | 55.82 | 55.04 | 55.73 | 1,895,881 | +0.76(+1.38%) |
Mar 24, 2023 | 54.21 | 55.14 | 53.32 | 54.97 | 1,984,691 | +0.08(+0.15%) |
Mar 23, 2023 | 54.94 | 56.29 | 54.36 | 54.89 | 2,472,392 | -0.01(-0.02%) |
Mar 22, 2023 | 55.84 | 56.84 | 54.89 | 54.90 | 2,191,546 | -0.94(-1.68%) |
Mar 21, 2023 | 54.96 | 56.02 | 54.92 | 55.84 | 3,371,114 | +1.99(+3.69%) |
Mar 20, 2023 | 52.80 | 54.06 | 52.47 | 53.85 | 3,035,600 | +1.45(+2.76%) |
Mar 17, 2023 | 53.02 | 53.18 | 51.78 | 52.40 | 4,167,037 | -1.06(-1.98%) |
Mar 16, 2023 | 52.35 | 53.87 | 51.78 | 53.46 | 4,563,424 | +0.59(+1.11%) |
Mar 15, 2023 | 54.33 | 54.37 | 52.08 | 52.87 | 4,205,731 | -2.77(-4.97%) |
Mar 14, 2023 | 55.88 | 56.55 | 54.92 | 55.64 | 3,042,129 | +0.99(+1.81%) |
Mar 13, 2023 | 54.75 | 55.35 | 54.01 | 54.65 | 3,559,075 | -1.03(-1.85%) |
Mar 10, 2023 | 58.13 | 58.37 | 55.48 | 55.68 | 4,386,146 | -2.40(-4.13%) |
Mar 09, 2023 | 59.52 | 59.70 | 57.85 | 58.07 | 4,295,765 | -1.32(-2.22%) |
Mar 08, 2023 | 59.34 | 59.70 | 58.77 | 59.39 | 2,795,914 | +0.09(+0.15%) |
Mar 07, 2023 | 59.84 | 60.32 | 59.12 | 59.30 | 2,558,940 | -0.50(-0.84%) |
Mar 06, 2023 | 59.30 | 60.29 | 59.30 | 59.80 | 2,136,339 | +0.40(+0.67%) |
Mar 03, 2023 | 58.68 | 59.58 | 58.42 | 59.40 | 1,911,048 | +1.18(+2.02%) |
Mar 02, 2023 | 57.66 | 58.50 | 57.33 | 58.22 | 1,729,882 | +0.25(+0.43%) |