Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.94 | 56.28 | 53.93 | 55.12 | 1,052,342 | -1.16(-2.06%) |
May 30, 2023 | 56.34 | 56.56 | 55.19 | 56.28 | 495,278 | +0.17(+0.31%) |
May 26, 2023 | 55.74 | 56.31 | 54.68 | 56.10 | 496,061 | +0.42(+0.76%) |
May 25, 2023 | 56.11 | 56.32 | 54.95 | 55.68 | 1,027,813 | -0.66(-1.16%) |
May 24, 2023 | 57.60 | 57.94 | 56.09 | 56.33 | 620,784 | -1.60(-2.76%) |
May 23, 2023 | 58.82 | 59.66 | 57.64 | 57.93 | 1,138,565 | -0.93(-1.57%) |
May 22, 2023 | 58.65 | 58.99 | 57.55 | 58.86 | 505,311 | +0.74(+1.28%) |
May 19, 2023 | 59.27 | 59.83 | 56.91 | 58.12 | 832,949 | -1.09(-1.84%) |
May 18, 2023 | 59.67 | 59.82 | 58.43 | 59.21 | 659,538 | -0.55(-0.92%) |
May 17, 2023 | 57.74 | 60.18 | 57.73 | 59.76 | 809,802 | +2.98(+5.25%) |
May 16, 2023 | 58.03 | 58.62 | 56.70 | 56.78 | 912,953 | -1.68(-2.87%) |
May 15, 2023 | 56.82 | 58.71 | 56.82 | 58.45 | 646,042 | +1.76(+3.11%) |
May 12, 2023 | 57.06 | 57.06 | 55.91 | 56.69 | 722,888 | +0.09(+0.15%) |
May 11, 2023 | 57.41 | 58.12 | 56.56 | 56.60 | 772,981 | -1.44(-2.47%) |
May 10, 2023 | 58.95 | 58.95 | 57.33 | 58.04 | 709,299 | +0.03(+0.05%) |
May 09, 2023 | 57.07 | 58.47 | 56.82 | 58.01 | 654,603 | +0.43(+0.75%) |
May 08, 2023 | 60.12 | 60.22 | 57.55 | 57.58 | 469,929 | -1.88(-3.16%) |
May 05, 2023 | 59.32 | 59.97 | 58.19 | 59.46 | 1,149,152 | +2.54(+4.47%) |
May 04, 2023 | 56.11 | 57.91 | 54.68 | 56.91 | 1,316,597 | -0.64(-1.11%) |
May 03, 2023 | 59.30 | 60.17 | 57.24 | 57.55 | 1,455,587 | +0.54(+0.95%) |
May 02, 2023 | 58.80 | 58.82 | 56.11 | 57.01 | 905,025 | -2.11(-3.57%) |
May 01, 2023 | 60.10 | 60.38 | 59.03 | 59.12 | 585,166 | -1.24(-2.06%) |
Apr 28, 2023 | 59.99 | 60.85 | 59.78 | 60.36 | 3,443,391 | +0.26(+0.43%) |
Apr 27, 2023 | 58.22 | 60.60 | 58.22 | 60.10 | 975,913 | +1.98(+3.40%) |
Apr 26, 2023 | 56.84 | 58.72 | 56.84 | 58.13 | 744,124 | +1.25(+2.20%) |
Apr 25, 2023 | 57.82 | 58.31 | 56.44 | 56.87 | 948,043 | -1.60(-2.74%) |
Apr 24, 2023 | 58.30 | 59.13 | 58.16 | 58.47 | 538,096 | +0.02(+0.03%) |
Apr 21, 2023 | 59.04 | 59.04 | 57.94 | 58.45 | 531,603 | -0.38(-0.64%) |
Apr 20, 2023 | 58.76 | 59.37 | 58.26 | 58.83 | 521,840 | -0.47(-0.80%) |
Apr 19, 2023 | 58.50 | 59.86 | 57.97 | 59.30 | 552,387 | +1.11(+1.90%) |
Apr 18, 2023 | 59.14 | 59.14 | 57.62 | 58.19 | 600,510 | -0.93(-1.57%) |
Apr 17, 2023 | 57.41 | 59.26 | 56.83 | 59.12 | 532,665 | +1.56(+2.71%) |
Apr 14, 2023 | 59.89 | 59.89 | 57.16 | 57.56 | 823,998 | -1.48(-2.51%) |
Apr 13, 2023 | 58.74 | 59.47 | 57.96 | 59.04 | 503,352 | +0.53(+0.91%) |
Apr 12, 2023 | 59.57 | 60.16 | 58.27 | 58.51 | 504,335 | -0.85(-1.43%) |
Apr 11, 2023 | 59.22 | 59.61 | 58.91 | 59.36 | 363,802 | +0.32(+0.54%) |
Apr 10, 2023 | 58.26 | 59.15 | 57.73 | 59.04 | 517,742 | +0.63(+1.07%) |
Apr 06, 2023 | 57.70 | 58.56 | 57.57 | 58.42 | 834,484 | +0.51(+0.88%) |
Apr 05, 2023 | 57.11 | 58.07 | 56.95 | 57.90 | 536,616 | -0.18(-0.32%) |
Apr 04, 2023 | 58.80 | 59.09 | 56.82 | 58.09 | 679,030 | -0.61(-1.03%) |
Apr 03, 2023 | 59.24 | 59.92 | 58.56 | 58.69 | 678,910 | -0.61(-1.02%) |
Mar 31, 2023 | 59.08 | 59.52 | 58.30 | 59.30 | 760,653 | +0.72(+1.23%) |
Mar 30, 2023 | 60.63 | 60.63 | 58.42 | 58.58 | 911,106 | -1.54(-2.57%) |
Mar 29, 2023 | 60.28 | 60.60 | 59.38 | 60.12 | 495,882 | +0.21(+0.35%) |
Mar 28, 2023 | 60.16 | 60.76 | 59.41 | 59.91 | 522,075 | -0.20(-0.34%) |
Mar 27, 2023 | 62.22 | 62.22 | 59.95 | 60.11 | 834,359 | -0.59(-0.97%) |
Mar 24, 2023 | 57.61 | 60.72 | 57.41 | 60.70 | 1,863,404 | +2.61(+4.50%) |
Mar 23, 2023 | 59.06 | 59.19 | 57.44 | 58.09 | 1,041,877 | -0.79(-1.34%) |
Mar 22, 2023 | 61.24 | 61.68 | 58.62 | 58.88 | 646,089 | -2.51(-4.08%) |
Mar 21, 2023 | 61.96 | 63.41 | 60.82 | 61.38 | 864,779 | +1.48(+2.48%) |
Mar 20, 2023 | 60.82 | 61.81 | 59.66 | 59.90 | 934,101 | +0.23(+0.39%) |
Mar 17, 2023 | 61.40 | 61.40 | 59.32 | 59.67 | 1,600,447 | -2.67(-4.28%) |
Mar 16, 2023 | 61.31 | 64.34 | 60.02 | 62.34 | 1,241,823 | +0.26(+0.42%) |
Mar 15, 2023 | 58.88 | 62.13 | 58.66 | 62.08 | 1,517,246 | +2.14(+3.57%) |
Mar 14, 2023 | 62.96 | 63.55 | 59.20 | 59.94 | 1,445,857 | +0.47(+0.79%) |
Mar 13, 2023 | 59.30 | 62.15 | 55.65 | 59.47 | 3,879,366 | -1.79(-2.92%) |
Mar 10, 2023 | 62.54 | 63.94 | 60.66 | 61.25 | 2,960,538 | -2.86(-4.46%) |
Mar 09, 2023 | 66.67 | 66.67 | 63.82 | 64.11 | 835,160 | -3.03(-4.51%) |
Mar 08, 2023 | 67.32 | 67.66 | 66.78 | 67.14 | 491,308 | -0.19(-0.28%) |
Mar 07, 2023 | 68.42 | 68.75 | 66.96 | 67.33 | 403,895 | -1.37(-1.99%) |
Mar 06, 2023 | 69.14 | 69.50 | 68.32 | 68.70 | 449,250 | -0.39(-0.57%) |
Mar 03, 2023 | 68.50 | 69.10 | 67.82 | 69.09 | 382,288 | +0.95(+1.39%) |
Mar 02, 2023 | 68.79 | 68.79 | 67.09 | 68.14 | 632,432 | -1.07(-1.55%) |