Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.65 | 56.75 | 55.61 | 56.53 | 5,805,197 | +1.05(+1.90%) |
May 30, 2023 | 55.73 | 56.18 | 55.41 | 55.48 | 1,749,594 | -0.20(-0.35%) |
May 26, 2023 | 55.57 | 55.68 | 54.81 | 55.67 | 1,817,321 | -0.06(-0.10%) |
May 25, 2023 | 56.56 | 56.60 | 55.65 | 55.73 | 2,715,515 | -0.88(-1.55%) |
May 24, 2023 | 57.02 | 57.33 | 56.56 | 56.61 | 2,175,906 | -0.56(-0.97%) |
May 23, 2023 | 57.30 | 58.03 | 57.07 | 57.17 | 1,672,409 | -0.26(-0.46%) |
May 22, 2023 | 57.31 | 57.86 | 57.15 | 57.43 | 1,883,926 | +0.26(+0.46%) |
May 19, 2023 | 57.66 | 57.82 | 57.11 | 57.17 | 1,949,973 | -0.11(-0.19%) |
May 18, 2023 | 57.00 | 57.46 | 56.80 | 57.27 | 1,764,466 | -0.09(-0.15%) |
May 17, 2023 | 57.77 | 57.93 | 56.96 | 57.36 | 2,812,268 | -0.52(-0.89%) |
May 16, 2023 | 59.36 | 59.44 | 57.84 | 57.88 | 2,032,289 | -1.35(-2.27%) |
May 15, 2023 | 60.44 | 60.47 | 58.98 | 59.22 | 2,163,847 | -0.96(-1.59%) |
May 12, 2023 | 60.47 | 60.82 | 59.75 | 60.18 | 1,357,694 | +0.17(+0.28%) |
May 11, 2023 | 60.40 | 60.60 | 59.53 | 60.01 | 2,481,202 | -0.30(-0.50%) |
May 10, 2023 | 60.05 | 60.56 | 59.56 | 60.32 | 1,670,755 | +0.65(+1.09%) |
May 09, 2023 | 59.47 | 59.80 | 59.22 | 59.66 | 2,574,226 | +0.00(+0.00%) |
May 08, 2023 | 60.11 | 60.40 | 59.50 | 59.66 | 2,145,661 | -0.77(-1.27%) |
May 05, 2023 | 59.64 | 60.48 | 59.13 | 60.43 | 1,652,809 | +0.67(+1.13%) |
May 04, 2023 | 59.36 | 59.96 | 58.79 | 59.76 | 2,055,182 | +0.57(+0.97%) |
May 03, 2023 | 59.76 | 60.27 | 59.05 | 59.19 | 3,946,011 | -0.29(-0.49%) |
May 02, 2023 | 59.63 | 59.68 | 58.79 | 59.48 | 6,517,758 | -0.15(-0.24%) |
May 01, 2023 | 60.00 | 60.79 | 59.47 | 59.62 | 6,044,764 | -0.60(-1.00%) |
Apr 28, 2023 | 60.58 | 60.82 | 59.85 | 60.22 | 2,458,345 | -0.23(-0.38%) |
Apr 27, 2023 | 60.10 | 60.95 | 59.76 | 60.45 | 3,002,639 | +0.75(+1.26%) |
Apr 26, 2023 | 60.01 | 60.53 | 59.44 | 59.70 | 2,380,887 | -0.88(-1.45%) |
Apr 25, 2023 | 60.29 | 60.97 | 60.23 | 60.58 | 2,005,598 | +0.36(+0.59%) |
Apr 24, 2023 | 59.67 | 60.33 | 59.37 | 60.22 | 1,325,773 | +0.61(+1.02%) |
Apr 21, 2023 | 59.83 | 59.98 | 59.12 | 59.61 | 1,252,444 | +0.26(+0.44%) |
Apr 20, 2023 | 59.81 | 59.83 | 59.06 | 59.35 | 1,375,070 | -0.24(-0.41%) |
Apr 19, 2023 | 58.75 | 59.76 | 58.75 | 59.59 | 1,695,741 | +1.05(+1.80%) |
Apr 18, 2023 | 59.25 | 59.35 | 58.38 | 58.54 | 2,747,660 | -0.79(-1.34%) |
Apr 17, 2023 | 59.10 | 59.39 | 58.60 | 59.33 | 2,611,446 | +0.53(+0.90%) |
Apr 14, 2023 | 59.12 | 59.49 | 58.55 | 58.80 | 1,538,369 | -0.91(-1.52%) |
Apr 13, 2023 | 59.06 | 59.83 | 58.25 | 59.71 | 2,169,863 | +0.28(+0.47%) |
Apr 12, 2023 | 59.74 | 60.01 | 59.34 | 59.43 | 1,784,072 | -0.28(-0.47%) |
Apr 11, 2023 | 59.94 | 60.13 | 59.63 | 59.71 | 2,299,432 | -0.21(-0.36%) |
Apr 10, 2023 | 59.95 | 59.95 | 59.08 | 59.92 | 1,501,212 | -0.35(-0.58%) |
Apr 06, 2023 | 60.42 | 60.86 | 59.66 | 60.27 | 1,918,661 | +0.18(+0.31%) |
Apr 05, 2023 | 59.14 | 60.46 | 58.65 | 60.09 | 4,165,533 | +1.25(+2.12%) |
Apr 04, 2023 | 59.14 | 59.38 | 58.71 | 58.84 | 2,310,359 | -0.20(-0.34%) |
Apr 03, 2023 | 58.96 | 59.71 | 58.57 | 59.04 | 2,919,516 | -0.33(-0.55%) |
Mar 31, 2023 | 59.36 | 59.53 | 58.87 | 59.37 | 1,551,369 | +0.18(+0.31%) |
Mar 30, 2023 | 59.31 | 59.55 | 58.65 | 59.19 | 2,335,888 | +0.02(+0.03%) |
Mar 29, 2023 | 58.82 | 59.18 | 58.64 | 59.17 | 1,637,237 | +0.72(+1.22%) |
Mar 28, 2023 | 57.87 | 59.03 | 57.87 | 58.45 | 916,940 | +0.38(+0.65%) |
Mar 27, 2023 | 58.65 | 59.17 | 57.86 | 58.07 | 1,432,805 | -0.38(-0.65%) |
Mar 24, 2023 | 56.28 | 58.48 | 56.20 | 58.45 | 1,619,980 | +2.39(+4.26%) |
Mar 23, 2023 | 56.63 | 57.22 | 55.97 | 56.06 | 1,636,601 | -0.73(-1.28%) |
Mar 22, 2023 | 57.71 | 57.98 | 56.78 | 56.79 | 1,847,848 | -1.20(-2.07%) |
Mar 21, 2023 | 59.73 | 59.86 | 57.05 | 57.99 | 2,446,434 | -1.88(-3.13%) |
Mar 20, 2023 | 59.45 | 60.12 | 59.32 | 59.86 | 1,671,042 | +0.53(+0.90%) |
Mar 17, 2023 | 59.72 | 59.96 | 58.94 | 59.33 | 3,656,220 | -0.56(-0.94%) |
Mar 16, 2023 | 59.52 | 60.84 | 59.38 | 59.89 | 2,498,200 | +0.25(+0.42%) |
Mar 15, 2023 | 58.13 | 59.94 | 57.75 | 59.64 | 2,358,170 | +1.49(+2.56%) |
Mar 14, 2023 | 57.95 | 58.67 | 57.62 | 58.15 | 1,986,618 | +0.56(+0.97%) |
Mar 13, 2023 | 56.26 | 59.15 | 56.14 | 57.59 | 2,738,604 | +1.41(+2.51%) |
Mar 10, 2023 | 57.36 | 57.43 | 55.71 | 56.18 | 1,857,721 | -1.02(-1.78%) |
Mar 09, 2023 | 58.02 | 58.50 | 57.03 | 57.19 | 2,162,631 | -0.61(-1.05%) |
Mar 08, 2023 | 57.27 | 57.91 | 57.06 | 57.80 | 1,485,999 | +0.80(+1.41%) |
Mar 07, 2023 | 57.68 | 58.29 | 56.70 | 57.00 | 1,246,865 | -0.92(-1.59%) |
Mar 06, 2023 | 57.92 | 58.41 | 57.63 | 57.92 | 1,349,019 | +0.04(+0.07%) |
Mar 03, 2023 | 57.20 | 57.91 | 56.49 | 57.88 | 1,595,077 | +0.92(+1.61%) |
Mar 02, 2023 | 55.92 | 57.08 | 55.79 | 56.96 | 1,723,334 | +1.07(+1.92%) |