Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.39 | 57.86 | 56.37 | 56.92 | 1,879,245 | -0.91(-1.57%) |
May 30, 2023 | 57.70 | 58.51 | 57.37 | 57.83 | 1,015,838 | +0.55(+0.96%) |
May 26, 2023 | 57.43 | 58.50 | 56.60 | 57.28 | 1,146,616 | -0.16(-0.28%) |
May 25, 2023 | 57.07 | 58.28 | 56.87 | 57.44 | 736,673 | +0.38(+0.66%) |
May 24, 2023 | 57.44 | 57.59 | 56.23 | 57.06 | 1,549,720 | -1.69(-2.87%) |
May 23, 2023 | 58.05 | 59.84 | 57.70 | 58.75 | 1,149,046 | +0.27(+0.46%) |
May 22, 2023 | 59.05 | 59.08 | 58.22 | 58.48 | 705,650 | +0.01(+0.02%) |
May 19, 2023 | 59.15 | 59.41 | 58.05 | 58.47 | 726,231 | -0.54(-0.91%) |
May 18, 2023 | 59.05 | 59.47 | 58.37 | 59.01 | 674,500 | -0.13(-0.22%) |
May 17, 2023 | 57.58 | 59.34 | 57.41 | 59.14 | 1,238,040 | +2.16(+3.80%) |
May 16, 2023 | 57.25 | 57.51 | 56.73 | 56.97 | 1,156,327 | -0.77(-1.33%) |
May 15, 2023 | 56.84 | 58.04 | 56.60 | 57.74 | 1,305,013 | +1.74(+3.10%) |
May 12, 2023 | 55.82 | 56.32 | 55.35 | 56.01 | 677,044 | +0.22(+0.39%) |
May 11, 2023 | 54.73 | 56.35 | 54.73 | 55.79 | 953,906 | +0.43(+0.77%) |
May 10, 2023 | 56.55 | 56.57 | 54.41 | 55.36 | 881,275 | -0.49(-0.88%) |
May 09, 2023 | 54.57 | 56.04 | 54.35 | 55.85 | 1,323,183 | +0.97(+1.76%) |
May 08, 2023 | 55.69 | 55.94 | 54.13 | 54.88 | 954,715 | -0.44(-0.79%) |
May 05, 2023 | 54.65 | 55.74 | 54.41 | 55.32 | 769,574 | +1.41(+2.61%) |
May 04, 2023 | 54.75 | 54.96 | 53.27 | 53.91 | 1,300,290 | -1.47(-2.65%) |
May 03, 2023 | 56.68 | 56.94 | 55.14 | 55.38 | 1,108,414 | -0.82(-1.46%) |
May 02, 2023 | 56.84 | 57.82 | 54.80 | 56.20 | 1,535,543 | -0.35(-0.62%) |
May 01, 2023 | 56.18 | 57.20 | 56.16 | 56.55 | 1,028,568 | +0.34(+0.60%) |
Apr 28, 2023 | 55.12 | 56.53 | 54.88 | 56.21 | 799,170 | +1.00(+1.81%) |
Apr 27, 2023 | 55.65 | 55.65 | 54.32 | 55.21 | 1,303,272 | +1.21(+2.23%) |
Apr 26, 2023 | 54.19 | 55.10 | 53.97 | 54.00 | 720,306 | +0.13(+0.24%) |
Apr 25, 2023 | 54.59 | 54.97 | 53.69 | 53.87 | 664,357 | -1.37(-2.47%) |
Apr 24, 2023 | 55.73 | 56.24 | 55.04 | 55.24 | 596,283 | -0.43(-0.77%) |
Apr 21, 2023 | 55.07 | 55.77 | 54.61 | 55.67 | 980,374 | +0.55(+1.00%) |
Apr 20, 2023 | 55.57 | 55.72 | 54.82 | 55.12 | 538,702 | -0.54(-0.97%) |
Apr 19, 2023 | 55.47 | 55.84 | 55.02 | 55.66 | 551,242 | -0.50(-0.89%) |
Apr 18, 2023 | 56.43 | 56.64 | 55.80 | 56.16 | 599,431 | +0.10(+0.18%) |
Apr 17, 2023 | 55.27 | 56.29 | 55.09 | 56.06 | 553,703 | +0.81(+1.46%) |
Apr 14, 2023 | 55.70 | 56.41 | 55.05 | 55.25 | 885,649 | -0.37(-0.66%) |
Apr 13, 2023 | 55.55 | 56.10 | 54.86 | 55.62 | 889,127 | +0.27(+0.49%) |
Apr 12, 2023 | 55.00 | 55.77 | 54.05 | 55.35 | 1,695,261 | +1.53(+2.84%) |
Apr 11, 2023 | 55.11 | 55.26 | 53.77 | 53.82 | 872,137 | -0.93(-1.69%) |
Apr 10, 2023 | 54.28 | 55.17 | 54.13 | 54.75 | 541,252 | +0.25(+0.46%) |
Apr 06, 2023 | 54.02 | 55.03 | 53.57 | 54.50 | 1,338,895 | +0.62(+1.15%) |
Apr 05, 2023 | 54.79 | 55.10 | 53.41 | 53.88 | 1,516,116 | -1.36(-2.46%) |
Apr 04, 2023 | 56.41 | 56.47 | 54.95 | 55.24 | 1,335,815 | -0.85(-1.51%) |
Apr 03, 2023 | 56.55 | 56.79 | 55.44 | 56.09 | 1,284,958 | +0.01(+0.02%) |
Mar 31, 2023 | 56.07 | 57.07 | 55.97 | 56.08 | 1,601,769 | +0.86(+1.55%) |
Mar 30, 2023 | 54.71 | 55.87 | 54.51 | 55.22 | 1,620,913 | +1.67(+3.11%) |
Mar 29, 2023 | 53.63 | 53.98 | 53.18 | 53.55 | 1,156,342 | +0.75(+1.42%) |
Mar 28, 2023 | 51.26 | 52.91 | 51.19 | 52.81 | 1,470,313 | +1.47(+2.86%) |
Mar 27, 2023 | 50.90 | 51.73 | 50.48 | 51.34 | 1,138,132 | +1.16(+2.31%) |
Mar 24, 2023 | 50.04 | 50.62 | 49.44 | 50.18 | 1,664,445 | -0.69(-1.35%) |
Mar 23, 2023 | 51.76 | 52.13 | 49.55 | 50.87 | 2,318,638 | -0.59(-1.14%) |
Mar 22, 2023 | 52.66 | 52.83 | 51.39 | 51.46 | 1,378,327 | -1.45(-2.73%) |
Mar 21, 2023 | 53.25 | 54.18 | 52.75 | 52.91 | 1,537,630 | +1.28(+2.47%) |
Mar 20, 2023 | 50.90 | 52.18 | 50.65 | 51.63 | 1,923,253 | +1.04(+2.05%) |
Mar 17, 2023 | 52.57 | 52.62 | 50.36 | 50.59 | 2,070,430 | -2.65(-4.98%) |
Mar 16, 2023 | 51.30 | 53.60 | 50.36 | 53.24 | 2,718,067 | +0.96(+1.83%) |
Mar 15, 2023 | 52.98 | 53.10 | 50.88 | 52.29 | 3,227,259 | -2.08(-3.83%) |
Mar 14, 2023 | 56.32 | 56.86 | 53.84 | 54.37 | 2,544,738 | -0.48(-0.87%) |
Mar 13, 2023 | 55.10 | 55.63 | 53.96 | 54.85 | 8,112,521 | -1.44(-2.55%) |
Mar 10, 2023 | 57.14 | 57.87 | 55.75 | 56.29 | 3,510,158 | -0.89(-1.55%) |
Mar 09, 2023 | 58.99 | 59.49 | 56.72 | 57.17 | 7,411,961 | -2.64(-4.42%) |
Mar 08, 2023 | 60.59 | 61.79 | 58.76 | 59.82 | 2,430,404 | -2.01(-3.26%) |
Mar 07, 2023 | 61.47 | 62.04 | 60.67 | 61.83 | 602,814 | +0.40(+0.65%) |
Mar 06, 2023 | 63.59 | 63.82 | 61.09 | 61.43 | 1,188,163 | -2.27(-3.57%) |
Mar 03, 2023 | 65.32 | 65.78 | 63.54 | 63.71 | 1,428,288 | -1.59(-2.43%) |
Mar 02, 2023 | 65.57 | 66.67 | 63.03 | 65.29 | 2,019,083 | +2.35(+3.74%) |