Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.92 | 57.13 | 55.79 | 55.85 | 3,140,394 | -1.40(-2.44%) |
May 30, 2023 | 56.70 | 57.33 | 56.57 | 57.24 | 577,558 | +0.29(+0.51%) |
May 26, 2023 | 56.82 | 57.23 | 56.52 | 56.95 | 803,056 | +0.13(+0.23%) |
May 25, 2023 | 56.79 | 57.07 | 56.36 | 56.82 | 649,358 | -0.19(-0.33%) |
May 24, 2023 | 57.44 | 57.66 | 56.94 | 57.01 | 800,875 | -0.74(-1.28%) |
May 23, 2023 | 58.16 | 58.54 | 57.68 | 57.75 | 690,981 | -0.71(-1.21%) |
May 22, 2023 | 58.60 | 58.76 | 57.88 | 58.46 | 517,355 | -0.12(-0.20%) |
May 19, 2023 | 59.07 | 59.37 | 58.37 | 58.58 | 560,513 | -0.07(-0.12%) |
May 18, 2023 | 57.92 | 58.67 | 57.65 | 58.65 | 519,346 | +0.63(+1.08%) |
May 17, 2023 | 57.85 | 58.33 | 57.64 | 58.02 | 692,684 | +0.41(+0.71%) |
May 16, 2023 | 58.05 | 58.18 | 57.54 | 57.61 | 518,197 | -0.55(-0.94%) |
May 15, 2023 | 58.63 | 58.63 | 58.02 | 58.16 | 501,545 | -0.13(-0.22%) |
May 12, 2023 | 58.70 | 58.89 | 57.80 | 58.29 | 428,771 | +0.11(+0.19%) |
May 11, 2023 | 57.96 | 58.19 | 57.60 | 58.18 | 820,383 | -0.09(-0.15%) |
May 10, 2023 | 58.64 | 58.77 | 57.49 | 58.27 | 664,919 | -0.13(-0.22%) |
May 09, 2023 | 58.45 | 58.78 | 58.27 | 58.40 | 733,013 | -0.19(-0.32%) |
May 08, 2023 | 58.55 | 58.80 | 58.38 | 58.59 | 796,037 | +0.19(+0.32%) |
May 05, 2023 | 58.56 | 59.19 | 58.32 | 58.40 | 500,529 | +0.54(+0.93%) |
May 04, 2023 | 57.98 | 58.28 | 57.33 | 57.86 | 671,192 | -0.34(-0.58%) |
May 03, 2023 | 59.11 | 59.25 | 58.16 | 58.20 | 703,900 | -0.60(-1.02%) |
May 02, 2023 | 59.57 | 59.66 | 57.92 | 58.79 | 747,015 | -1.11(-1.85%) |
May 01, 2023 | 59.13 | 60.06 | 57.78 | 59.90 | 1,188,001 | +2.55(+4.45%) |
Apr 28, 2023 | 56.57 | 57.70 | 56.57 | 57.35 | 964,887 | +0.71(+1.25%) |
Apr 27, 2023 | 55.54 | 56.66 | 55.43 | 56.64 | 615,283 | +1.16(+2.08%) |
Apr 26, 2023 | 55.49 | 56.08 | 55.10 | 55.49 | 1,105,735 | -0.41(-0.73%) |
Apr 25, 2023 | 55.96 | 56.11 | 55.61 | 55.90 | 725,676 | -0.52(-0.92%) |
Apr 24, 2023 | 56.33 | 56.63 | 56.15 | 56.41 | 427,530 | +0.19(+0.34%) |
Apr 21, 2023 | 56.73 | 56.74 | 55.68 | 56.22 | 477,032 | -0.68(-1.19%) |
Apr 20, 2023 | 57.25 | 57.28 | 56.58 | 56.90 | 482,423 | -0.37(-0.64%) |
Apr 19, 2023 | 57.25 | 57.54 | 57.16 | 57.27 | 433,139 | -0.02(-0.03%) |
Apr 18, 2023 | 57.02 | 57.35 | 56.64 | 57.29 | 757,294 | +0.31(+0.54%) |
Apr 17, 2023 | 55.92 | 57.02 | 55.68 | 56.98 | 676,032 | +0.96(+1.71%) |
Apr 14, 2023 | 56.77 | 56.92 | 55.67 | 56.03 | 505,359 | -0.47(-0.83%) |
Apr 13, 2023 | 55.98 | 56.52 | 55.86 | 56.49 | 597,897 | +0.12(+0.21%) |
Apr 12, 2023 | 56.83 | 57.10 | 56.20 | 56.37 | 574,876 | -0.29(-0.51%) |
Apr 11, 2023 | 56.35 | 56.93 | 56.21 | 56.66 | 691,862 | +0.43(+0.76%) |
Apr 10, 2023 | 56.09 | 56.45 | 56.03 | 56.23 | 670,984 | +0.07(+0.12%) |
Apr 06, 2023 | 56.15 | 56.36 | 55.67 | 56.16 | 593,733 | +0.16(+0.28%) |
Apr 05, 2023 | 55.55 | 56.15 | 55.39 | 56.01 | 693,279 | +0.01(+0.02%) |
Apr 04, 2023 | 57.55 | 57.57 | 55.64 | 56.00 | 843,050 | -1.37(-2.40%) |
Apr 03, 2023 | 57.83 | 58.38 | 57.33 | 57.37 | 1,012,043 | -0.43(-0.74%) |
Mar 31, 2023 | 57.46 | 57.92 | 57.37 | 57.80 | 1,300,886 | +0.72(+1.26%) |
Mar 30, 2023 | 56.81 | 57.10 | 56.57 | 57.08 | 854,191 | +0.40(+0.70%) |
Mar 29, 2023 | 56.39 | 56.70 | 56.27 | 56.68 | 1,069,539 | +1.02(+1.83%) |
Mar 28, 2023 | 55.22 | 55.69 | 55.08 | 55.67 | 940,513 | +0.26(+0.47%) |
Mar 27, 2023 | 55.15 | 55.68 | 54.83 | 55.41 | 1,244,865 | +1.06(+1.94%) |
Mar 24, 2023 | 52.94 | 54.43 | 52.65 | 54.35 | 1,065,171 | +0.78(+1.45%) |
Mar 23, 2023 | 54.07 | 54.47 | 53.29 | 53.57 | 994,442 | -0.66(-1.21%) |
Mar 22, 2023 | 55.79 | 55.99 | 54.21 | 54.23 | 1,068,898 | -1.57(-2.82%) |
Mar 21, 2023 | 56.16 | 56.32 | 55.72 | 55.81 | 1,181,059 | +0.76(+1.38%) |
Mar 20, 2023 | 53.84 | 55.32 | 53.80 | 55.05 | 1,161,984 | +1.66(+3.12%) |
Mar 17, 2023 | 55.38 | 55.38 | 53.32 | 53.39 | 2,786,936 | -2.27(-4.08%) |
Mar 16, 2023 | 53.71 | 55.97 | 53.37 | 55.66 | 1,460,960 | +1.55(+2.87%) |
Mar 15, 2023 | 54.42 | 54.91 | 53.32 | 54.10 | 1,267,555 | -1.96(-3.50%) |
Mar 14, 2023 | 56.62 | 56.85 | 55.53 | 56.06 | 1,098,643 | +0.74(+1.33%) |
Mar 13, 2023 | 55.95 | 56.13 | 54.90 | 55.33 | 1,083,251 | -1.80(-3.16%) |
Mar 10, 2023 | 57.52 | 57.84 | 56.78 | 57.13 | 1,048,979 | -0.82(-1.41%) |
Mar 09, 2023 | 58.70 | 59.00 | 57.75 | 57.95 | 832,482 | -0.68(-1.16%) |
Mar 08, 2023 | 59.60 | 59.97 | 58.57 | 58.63 | 775,475 | -0.88(-1.47%) |
Mar 07, 2023 | 60.99 | 61.14 | 59.48 | 59.50 | 920,490 | -1.59(-2.61%) |
Mar 06, 2023 | 61.62 | 61.87 | 61.05 | 61.10 | 914,673 | -0.43(-0.70%) |
Mar 03, 2023 | 61.28 | 61.56 | 60.78 | 61.52 | 502,566 | +0.32(+0.52%) |
Mar 02, 2023 | 60.81 | 61.21 | 60.50 | 61.21 | 707,270 | +0.19(+0.31%) |