Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.17 | 57.45 | 56.83 | 57.20 | 58,600 | +0.04(+0.07%) |
May 30, 2023 | 57.45 | 57.98 | 57.09 | 57.16 | 66,073 | -0.25(-0.43%) |
May 26, 2023 | 56.08 | 57.48 | 56.08 | 57.40 | 49,980 | +1.29(+2.29%) |
May 25, 2023 | 55.93 | 56.38 | 55.87 | 56.12 | 51,584 | -0.03(-0.05%) |
May 24, 2023 | 56.76 | 56.78 | 55.99 | 56.15 | 80,376 | -0.75(-1.32%) |
May 23, 2023 | 57.66 | 58.01 | 56.90 | 56.90 | 39,935 | -1.06(-1.83%) |
May 22, 2023 | 58.14 | 58.20 | 57.87 | 57.96 | 20,439 | -0.19(-0.32%) |
May 19, 2023 | 58.08 | 58.32 | 57.83 | 58.15 | 48,914 | +0.42(+0.72%) |
May 18, 2023 | 57.57 | 57.74 | 57.28 | 57.73 | 55,001 | -0.06(-0.10%) |
May 17, 2023 | 57.65 | 58.06 | 57.48 | 57.79 | 48,648 | +0.14(+0.24%) |
May 16, 2023 | 57.88 | 57.94 | 57.35 | 57.65 | 57,560 | -0.28(-0.48%) |
May 15, 2023 | 57.37 | 58.13 | 57.37 | 57.93 | 73,716 | +0.41(+0.70%) |
May 12, 2023 | 57.42 | 57.95 | 56.69 | 57.52 | 101,161 | -0.98(-1.67%) |
May 11, 2023 | 59.34 | 60.82 | 57.93 | 58.50 | 143,787 | -2.67(-4.37%) |
May 10, 2023 | 61.10 | 61.63 | 60.21 | 61.17 | 76,070 | +0.54(+0.90%) |
May 09, 2023 | 60.32 | 60.67 | 59.96 | 60.63 | 50,355 | +0.18(+0.29%) |
May 08, 2023 | 60.46 | 60.96 | 60.23 | 60.45 | 50,928 | +0.20(+0.33%) |
May 05, 2023 | 59.85 | 60.52 | 59.85 | 60.25 | 44,254 | +0.60(+1.01%) |
May 04, 2023 | 60.47 | 60.63 | 59.65 | 59.65 | 55,306 | -0.79(-1.31%) |
May 03, 2023 | 59.78 | 60.79 | 59.78 | 60.44 | 41,493 | +0.85(+1.43%) |
May 02, 2023 | 59.80 | 59.84 | 59.40 | 59.59 | 80,862 | -0.13(-0.22%) |
May 01, 2023 | 59.25 | 60.04 | 59.25 | 59.72 | 72,338 | +0.33(+0.55%) |
Apr 28, 2023 | 59.06 | 59.63 | 58.87 | 59.39 | 57,626 | +0.43(+0.72%) |
Apr 27, 2023 | 58.66 | 59.05 | 58.43 | 58.97 | 36,119 | +0.44(+0.74%) |
Apr 26, 2023 | 58.84 | 59.03 | 58.38 | 58.53 | 40,092 | -0.31(-0.52%) |
Apr 25, 2023 | 59.38 | 59.38 | 58.79 | 58.84 | 33,758 | -0.98(-1.64%) |
Apr 24, 2023 | 59.72 | 60.29 | 59.68 | 59.82 | 63,817 | -0.01(-0.02%) |
Apr 21, 2023 | 59.57 | 59.87 | 59.30 | 59.83 | 89,998 | +0.23(+0.38%) |
Apr 20, 2023 | 58.35 | 59.90 | 58.35 | 59.60 | 75,475 | +1.19(+2.03%) |
Apr 19, 2023 | 58.44 | 58.74 | 58.28 | 58.41 | 36,644 | -0.23(-0.39%) |
Apr 18, 2023 | 59.30 | 59.31 | 58.45 | 58.64 | 44,728 | -0.32(-0.54%) |
Apr 17, 2023 | 58.47 | 59.27 | 58.47 | 58.96 | 56,181 | +0.44(+0.74%) |
Apr 14, 2023 | 58.70 | 59.01 | 58.34 | 58.52 | 61,380 | -0.21(-0.35%) |
Apr 13, 2023 | 58.39 | 58.85 | 58.27 | 58.73 | 34,557 | +0.42(+0.71%) |
Apr 12, 2023 | 57.91 | 58.48 | 57.91 | 58.31 | 52,902 | +0.68(+1.18%) |
Apr 11, 2023 | 57.76 | 58.14 | 57.31 | 57.63 | 52,754 | -0.25(-0.43%) |
Apr 10, 2023 | 56.62 | 57.89 | 56.62 | 57.88 | 45,085 | +0.82(+1.44%) |
Apr 06, 2023 | 57.17 | 57.33 | 56.78 | 57.06 | 74,019 | -0.12(-0.21%) |
Apr 05, 2023 | 57.88 | 58.13 | 56.82 | 57.18 | 142,942 | -0.61(-1.06%) |
Apr 04, 2023 | 58.30 | 58.32 | 57.38 | 57.79 | 82,108 | -0.40(-0.68%) |
Apr 03, 2023 | 57.77 | 58.34 | 57.77 | 58.19 | 57,993 | +0.42(+0.72%) |
Mar 31, 2023 | 58.04 | 58.04 | 57.38 | 57.77 | 67,556 | +0.04(+0.07%) |
Mar 30, 2023 | 56.92 | 57.78 | 56.68 | 57.73 | 87,866 | +1.42(+2.52%) |
Mar 29, 2023 | 56.11 | 56.31 | 55.56 | 56.31 | 72,255 | +0.42(+0.76%) |
Mar 28, 2023 | 55.00 | 56.01 | 54.64 | 55.89 | 95,154 | +1.15(+2.11%) |
Mar 27, 2023 | 55.08 | 55.08 | 54.20 | 54.73 | 103,304 | +0.22(+0.40%) |
Mar 24, 2023 | 54.32 | 54.78 | 54.11 | 54.52 | 112,253 | -0.43(-0.79%) |
Mar 23, 2023 | 55.25 | 55.68 | 54.75 | 54.95 | 91,461 | -0.14(-0.25%) |
Mar 22, 2023 | 55.70 | 55.90 | 55.08 | 55.09 | 74,388 | -0.64(-1.15%) |
Mar 21, 2023 | 57.13 | 57.23 | 54.99 | 55.73 | 175,438 | -1.05(-1.86%) |
Mar 20, 2023 | 56.47 | 56.99 | 56.20 | 56.78 | 75,658 | +0.57(+1.02%) |
Mar 17, 2023 | 56.28 | 56.58 | 55.94 | 56.21 | 401,814 | -0.46(-0.82%) |
Mar 16, 2023 | 56.20 | 56.99 | 55.99 | 56.68 | 143,240 | +0.27(+0.47%) |
Mar 15, 2023 | 56.29 | 56.54 | 55.76 | 56.41 | 157,932 | -0.55(-0.97%) |
Mar 14, 2023 | 56.90 | 57.15 | 56.55 | 56.96 | 102,903 | +0.41(+0.73%) |
Mar 13, 2023 | 55.26 | 56.70 | 55.26 | 56.55 | 135,751 | +0.66(+1.18%) |
Mar 10, 2023 | 56.69 | 56.95 | 55.69 | 55.89 | 77,012 | -0.89(-1.56%) |
Mar 09, 2023 | 57.65 | 57.74 | 56.77 | 56.77 | 66,174 | -0.69(-1.20%) |
Mar 08, 2023 | 57.39 | 57.75 | 56.96 | 57.47 | 123,711 | -0.10(-0.17%) |
Mar 07, 2023 | 57.34 | 57.77 | 57.16 | 57.56 | 83,432 | +0.14(+0.24%) |
Mar 06, 2023 | 57.66 | 58.26 | 57.34 | 57.43 | 67,129 | -0.50(-0.87%) |
Mar 03, 2023 | 57.44 | 57.96 | 57.00 | 57.93 | 107,684 | +0.48(+0.84%) |
Mar 02, 2023 | 56.78 | 57.51 | 56.78 | 57.45 | 63,778 | +0.22(+0.38%) |