Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.59 | 59.03 | 57.99 | 58.52 | 3,441,940 | -0.38(-0.65%) |
May 30, 2023 | 60.32 | 60.43 | 58.59 | 58.90 | 3,764,091 | -0.96(-1.60%) |
May 26, 2023 | 59.18 | 59.92 | 58.98 | 59.86 | 2,147,294 | +1.19(+2.03%) |
May 25, 2023 | 58.55 | 58.81 | 57.94 | 58.67 | 2,366,438 | +0.27(+0.47%) |
May 24, 2023 | 58.29 | 58.53 | 58.00 | 58.40 | 3,539,707 | +0.81(+1.41%) |
May 23, 2023 | 58.02 | 58.42 | 57.47 | 57.58 | 3,131,169 | -0.69(-1.19%) |
May 22, 2023 | 59.17 | 59.67 | 58.25 | 58.28 | 3,574,283 | -1.31(-2.20%) |
May 19, 2023 | 60.88 | 61.13 | 59.44 | 59.59 | 1,856,388 | -1.19(-1.96%) |
May 18, 2023 | 60.66 | 60.83 | 60.30 | 60.78 | 2,115,722 | -0.19(-0.30%) |
May 17, 2023 | 60.90 | 61.31 | 60.61 | 60.97 | 2,032,987 | -0.39(-0.64%) |
May 16, 2023 | 61.42 | 61.93 | 61.34 | 61.36 | 1,209,912 | -0.37(-0.60%) |
May 15, 2023 | 60.89 | 61.79 | 60.55 | 61.73 | 2,083,044 | +0.99(+1.63%) |
May 12, 2023 | 60.83 | 61.08 | 60.36 | 60.74 | 1,641,379 | -0.09(-0.14%) |
May 11, 2023 | 61.26 | 61.27 | 60.34 | 60.83 | 3,628,845 | -0.66(-1.08%) |
May 10, 2023 | 61.07 | 61.55 | 60.69 | 61.50 | 3,354,976 | +1.01(+1.67%) |
May 09, 2023 | 59.79 | 60.55 | 59.72 | 60.49 | 1,415,468 | +0.56(+0.93%) |
May 08, 2023 | 59.81 | 60.11 | 59.65 | 59.93 | 1,099,474 | +0.04(+0.07%) |
May 05, 2023 | 59.50 | 60.09 | 59.43 | 59.89 | 1,516,156 | +0.66(+1.12%) |
May 04, 2023 | 59.60 | 60.10 | 59.06 | 59.23 | 1,677,728 | -0.19(-0.31%) |
May 03, 2023 | 59.59 | 60.04 | 59.28 | 59.41 | 2,355,717 | +0.03(+0.05%) |
May 02, 2023 | 59.57 | 59.69 | 58.85 | 59.38 | 2,964,400 | -0.34(-0.57%) |
May 01, 2023 | 59.59 | 60.25 | 59.43 | 59.73 | 2,107,359 | +0.20(+0.33%) |
Apr 28, 2023 | 58.62 | 59.56 | 58.61 | 59.53 | 2,151,687 | +1.05(+1.79%) |
Apr 27, 2023 | 57.85 | 58.56 | 57.85 | 58.48 | 1,293,287 | +0.87(+1.51%) |
Apr 26, 2023 | 58.18 | 58.55 | 57.59 | 57.61 | 1,614,287 | -0.65(-1.11%) |
Apr 25, 2023 | 58.87 | 59.12 | 58.14 | 58.26 | 1,815,229 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.12 | 58.45 | 59.03 | 1,142,800 | +0.41(+0.70%) |
Apr 21, 2023 | 58.44 | 58.66 | 57.90 | 58.62 | 1,975,970 | -0.03(-0.05%) |
Apr 20, 2023 | 58.02 | 58.89 | 57.91 | 58.65 | 1,506,811 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.71 | 57.98 | 58.32 | 1,214,773 | -0.07(-0.12%) |
Apr 18, 2023 | 59.09 | 59.16 | 58.28 | 58.39 | 1,517,381 | -0.60(-1.01%) |
Apr 17, 2023 | 58.58 | 58.99 | 58.35 | 58.98 | 1,175,224 | +0.46(+0.79%) |
Apr 14, 2023 | 58.79 | 58.97 | 58.08 | 58.52 | 1,905,565 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.18 | 58.42 | 59.09 | 1,803,922 | +0.80(+1.38%) |
Apr 12, 2023 | 58.61 | 58.92 | 58.01 | 58.29 | 2,202,424 | +0.14(+0.24%) |
Apr 11, 2023 | 58.26 | 58.55 | 57.91 | 58.15 | 1,711,288 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.15 | 57.05 | 57.78 | 1,502,758 | +0.45(+0.78%) |
Apr 06, 2023 | 56.87 | 57.78 | 56.53 | 57.33 | 1,607,323 | +0.55(+0.96%) |
Apr 05, 2023 | 57.99 | 58.08 | 56.54 | 56.78 | 2,129,664 | -1.39(-2.39%) |
Apr 04, 2023 | 57.99 | 58.48 | 57.56 | 58.17 | 1,704,924 | +0.22(+0.37%) |
Apr 03, 2023 | 58.18 | 58.45 | 57.48 | 57.96 | 1,643,244 | -0.25(-0.44%) |
Mar 31, 2023 | 58.58 | 58.93 | 58.06 | 58.21 | 1,189,551 | -0.02(-0.03%) |
Mar 30, 2023 | 58.19 | 58.57 | 57.81 | 58.23 | 2,022,378 | +0.25(+0.44%) |
Mar 29, 2023 | 57.49 | 58.11 | 57.12 | 57.98 | 1,927,279 | +0.93(+1.63%) |
Mar 28, 2023 | 56.42 | 57.45 | 56.41 | 57.05 | 1,730,018 | +0.79(+1.41%) |
Mar 27, 2023 | 56.15 | 56.45 | 56.04 | 56.25 | 1,515,509 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.94 | 54.70 | 55.78 | 1,363,332 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.99 | 54.96 | 55.30 | 2,129,648 | +0.22(+0.41%) |
Mar 22, 2023 | 55.37 | 56.04 | 55.01 | 55.07 | 1,809,203 | +0.09(+0.16%) |
Mar 21, 2023 | 54.62 | 55.13 | 54.17 | 54.98 | 2,105,199 | +1.03(+1.90%) |
Mar 20, 2023 | 53.46 | 54.44 | 53.25 | 53.96 | 1,680,686 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.67 | 53.29 | 53.38 | 2,376,844 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.92 | 53.04 | 54.67 | 2,736,996 | +1.10(+2.06%) |
Mar 15, 2023 | 53.88 | 54.14 | 53.38 | 53.57 | 3,514,850 | -1.78(-3.22%) |
Mar 14, 2023 | 55.08 | 55.87 | 55.04 | 55.35 | 2,851,236 | +1.04(+1.91%) |
Mar 13, 2023 | 54.28 | 55.40 | 54.05 | 54.31 | 5,472,205 | -1.41(-2.53%) |
Mar 10, 2023 | 56.61 | 56.64 | 55.60 | 55.72 | 3,932,670 | -1.38(-2.41%) |
Mar 09, 2023 | 58.24 | 58.37 | 57.05 | 57.10 | 3,248,676 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.21 | 57.52 | 58.09 | 1,224,739 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.54 | 57.19 | 57.20 | 1,710,119 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.06 | 58.47 | 58.47 | 3,376,771 | -0.50(-0.85%) |
Mar 03, 2023 | 57.79 | 59.04 | 57.75 | 58.97 | 2,002,735 | +1.52(+2.64%) |
Mar 02, 2023 | 57.58 | 57.87 | 57.02 | 57.46 | 1,322,289 | -0.33(-0.58%) |