Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.38 | 57.63 | 57.38 | 57.53 | 2,304,178 | +0.00(+0.00%) |
May 30, 2023 | 57.63 | 57.63 | 57.33 | 57.53 | 819,293 | -0.05(-0.09%) |
May 26, 2023 | 57.56 | 57.77 | 57.51 | 57.58 | 625,663 | +0.03(+0.05%) |
May 25, 2023 | 57.43 | 57.64 | 57.39 | 57.55 | 1,056,116 | +0.16(+0.28%) |
May 24, 2023 | 57.58 | 57.58 | 57.36 | 57.39 | 1,897,487 | -0.18(-0.31%) |
May 23, 2023 | 57.63 | 57.70 | 57.50 | 57.57 | 1,203,550 | -0.13(-0.22%) |
May 22, 2023 | 57.72 | 57.74 | 57.57 | 57.70 | 1,319,888 | -0.01(-0.02%) |
May 19, 2023 | 57.78 | 57.79 | 57.69 | 57.71 | 827,765 | -0.08(-0.14%) |
May 18, 2023 | 57.70 | 57.79 | 57.67 | 57.79 | 1,230,431 | +0.11(+0.19%) |
May 17, 2023 | 57.79 | 57.79 | 57.68 | 57.68 | 1,228,582 | -0.03(-0.05%) |
May 16, 2023 | 57.68 | 58.02 | 57.61 | 57.71 | 978,434 | -0.09(-0.16%) |
May 15, 2023 | 57.75 | 57.85 | 57.75 | 57.80 | 935,625 | +0.06(+0.10%) |
May 12, 2023 | 57.73 | 57.80 | 57.72 | 57.74 | 1,168,490 | +0.03(+0.05%) |
May 11, 2023 | 57.82 | 57.87 | 57.70 | 57.71 | 1,382,149 | -0.12(-0.21%) |
May 10, 2023 | 57.82 | 57.86 | 57.75 | 57.82 | 1,062,738 | +0.03(+0.05%) |
May 09, 2023 | 57.73 | 57.88 | 57.68 | 57.80 | 1,120,125 | +0.05(+0.09%) |
May 08, 2023 | 57.78 | 57.80 | 57.68 | 57.75 | 990,974 | +0.10(+0.17%) |
May 05, 2023 | 57.65 | 57.68 | 57.62 | 57.65 | 1,258,977 | +0.04(+0.07%) |
May 04, 2023 | 57.61 | 57.69 | 57.59 | 57.61 | 931,765 | -0.01(-0.02%) |
May 03, 2023 | 57.58 | 57.73 | 57.57 | 57.62 | 2,247,560 | +0.03(+0.05%) |
May 02, 2023 | 57.57 | 57.68 | 57.52 | 57.59 | 1,498,050 | +0.02(+0.03%) |
May 01, 2023 | 57.60 | 57.70 | 57.51 | 57.57 | 1,661,586 | -0.11(-0.19%) |
Apr 28, 2023 | 57.51 | 57.72 | 57.49 | 57.68 | 1,185,255 | +0.12(+0.21%) |
Apr 27, 2023 | 57.47 | 57.58 | 57.43 | 57.56 | 1,811,190 | +0.11(+0.19%) |
Apr 26, 2023 | 57.44 | 57.63 | 57.41 | 57.45 | 2,224,243 | +0.00(+0.00%) |
Apr 25, 2023 | 57.52 | 57.55 | 57.42 | 57.45 | 1,809,355 | -0.16(-0.28%) |
Apr 24, 2023 | 57.55 | 57.64 | 57.47 | 57.61 | 2,203,532 | +0.10(+0.17%) |
Apr 21, 2023 | 57.52 | 57.64 | 57.48 | 57.51 | 1,688,931 | -0.03(-0.05%) |
Apr 20, 2023 | 57.65 | 57.67 | 57.51 | 57.54 | 1,855,335 | -0.10(-0.17%) |
Apr 19, 2023 | 57.63 | 57.73 | 57.61 | 57.64 | 3,001,434 | -0.01(-0.02%) |
Apr 18, 2023 | 57.65 | 57.69 | 57.62 | 57.65 | 1,577,788 | +0.03(+0.05%) |
Apr 17, 2023 | 57.57 | 57.65 | 57.50 | 57.62 | 1,609,784 | +0.04(+0.07%) |
Apr 14, 2023 | 57.53 | 57.66 | 57.47 | 57.58 | 2,715,707 | +0.07(+0.12%) |
Apr 13, 2023 | 57.20 | 57.65 | 57.17 | 57.51 | 8,759,893 | +0.38(+0.66%) |
Apr 12, 2023 | 56.96 | 57.44 | 56.80 | 57.13 | 35,606,188 | +5.05(+9.70%) |
Apr 11, 2023 | 51.99 | 52.26 | 51.77 | 52.08 | 1,097,432 | +0.11(+0.21%) |
Apr 10, 2023 | 51.75 | 52.18 | 51.58 | 51.97 | 1,368,971 | +0.11(+0.21%) |
Apr 06, 2023 | 51.73 | 51.98 | 51.62 | 51.86 | 1,122,857 | -0.13(-0.25%) |
Apr 05, 2023 | 51.67 | 52.12 | 51.67 | 51.99 | 988,520 | +0.07(+0.13%) |
Apr 04, 2023 | 52.15 | 52.19 | 51.64 | 51.92 | 1,515,109 | -0.27(-0.51%) |
Apr 03, 2023 | 51.67 | 52.20 | 51.42 | 52.19 | 924,719 | +0.28(+0.53%) |
Mar 31, 2023 | 51.36 | 51.99 | 51.21 | 51.91 | 1,370,755 | +0.65(+1.28%) |
Mar 30, 2023 | 51.48 | 51.77 | 51.24 | 51.26 | 1,456,855 | -0.04(-0.08%) |
Mar 29, 2023 | 51.59 | 51.70 | 51.21 | 51.30 | 2,161,745 | -0.18(-0.36%) |
Mar 28, 2023 | 51.39 | 51.61 | 51.26 | 51.48 | 1,244,016 | -0.03(-0.07%) |
Mar 27, 2023 | 51.85 | 51.93 | 51.42 | 51.51 | 849,186 | -0.14(-0.27%) |
Mar 24, 2023 | 51.17 | 51.71 | 50.94 | 51.65 | 947,137 | +0.24(+0.46%) |
Mar 23, 2023 | 50.51 | 51.66 | 50.50 | 51.42 | 2,747,609 | +1.04(+2.06%) |
Mar 22, 2023 | 50.74 | 50.87 | 50.16 | 50.38 | 1,489,913 | -0.37(-0.72%) |
Mar 21, 2023 | 50.33 | 50.74 | 50.27 | 50.74 | 1,454,756 | +0.58(+1.16%) |
Mar 20, 2023 | 50.09 | 50.45 | 49.84 | 50.16 | 2,558,316 | +0.07(+0.14%) |
Mar 17, 2023 | 49.92 | 50.18 | 49.64 | 50.09 | 2,512,053 | +0.17(+0.34%) |
Mar 16, 2023 | 48.86 | 49.92 | 48.83 | 49.92 | 1,292,298 | +0.68(+1.39%) |
Mar 15, 2023 | 48.96 | 49.35 | 48.71 | 49.24 | 1,392,344 | -0.21(-0.42%) |
Mar 14, 2023 | 48.70 | 49.82 | 48.68 | 49.44 | 2,061,845 | +1.09(+2.25%) |
Mar 13, 2023 | 48.61 | 48.98 | 48.05 | 48.36 | 2,083,763 | -0.83(-1.69%) |
Mar 10, 2023 | 49.82 | 49.94 | 48.96 | 49.19 | 1,351,541 | -0.62(-1.25%) |
Mar 09, 2023 | 50.40 | 50.71 | 49.75 | 49.81 | 1,693,724 | -0.47(-0.93%) |
Mar 08, 2023 | 50.37 | 50.69 | 50.20 | 50.28 | 1,044,953 | -0.08(-0.16%) |
Mar 07, 2023 | 50.36 | 50.67 | 50.20 | 50.36 | 723,656 | +0.01(+0.02%) |
Mar 06, 2023 | 50.66 | 50.85 | 50.25 | 50.35 | 1,493,761 | -0.42(-0.82%) |
Mar 03, 2023 | 50.73 | 51.14 | 50.59 | 50.76 | 2,023,652 | +0.62(+1.24%) |
Mar 02, 2023 | 49.59 | 50.16 | 49.45 | 50.14 | 1,263,345 | +0.50(+1.00%) |