Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.39 | 56.50 | 55.37 | 55.77 | 2,012,705 | -0.71(-1.26%) |
May 30, 2023 | 56.66 | 56.66 | 55.66 | 56.48 | 629,202 | -0.13(-0.23%) |
May 26, 2023 | 56.36 | 56.86 | 56.13 | 56.61 | 768,121 | +0.30(+0.53%) |
May 25, 2023 | 56.51 | 56.75 | 56.01 | 56.31 | 546,115 | -0.34(-0.61%) |
May 24, 2023 | 56.82 | 56.85 | 56.08 | 56.66 | 629,175 | -0.38(-0.67%) |
May 23, 2023 | 56.88 | 57.46 | 56.76 | 57.04 | 435,640 | -0.01(-0.02%) |
May 22, 2023 | 57.16 | 57.48 | 56.60 | 57.05 | 704,716 | -0.04(-0.07%) |
May 19, 2023 | 57.85 | 57.98 | 56.85 | 57.09 | 496,760 | -0.45(-0.79%) |
May 18, 2023 | 57.43 | 57.67 | 57.14 | 57.54 | 364,434 | +0.08(+0.14%) |
May 17, 2023 | 56.70 | 57.63 | 56.55 | 57.46 | 494,006 | +0.98(+1.73%) |
May 16, 2023 | 57.53 | 57.53 | 56.41 | 56.49 | 953,239 | -1.19(-2.07%) |
May 15, 2023 | 58.17 | 58.20 | 57.48 | 57.68 | 337,297 | -0.24(-0.41%) |
May 12, 2023 | 57.70 | 57.97 | 57.40 | 57.92 | 396,380 | +0.42(+0.74%) |
May 11, 2023 | 57.10 | 57.57 | 56.61 | 57.49 | 448,637 | +0.17(+0.29%) |
May 10, 2023 | 57.97 | 58.01 | 56.72 | 57.33 | 456,567 | -0.17(-0.29%) |
May 09, 2023 | 57.88 | 58.04 | 57.46 | 57.49 | 478,316 | -0.57(-0.98%) |
May 08, 2023 | 58.48 | 58.48 | 57.41 | 58.07 | 428,487 | -0.41(-0.71%) |
May 05, 2023 | 57.64 | 58.78 | 57.46 | 58.48 | 380,514 | +1.25(+2.19%) |
May 04, 2023 | 57.21 | 57.47 | 56.55 | 57.23 | 473,219 | -0.34(-0.58%) |
May 03, 2023 | 57.73 | 58.99 | 57.53 | 57.56 | 904,040 | -0.11(-0.19%) |
May 02, 2023 | 57.64 | 57.87 | 56.47 | 57.67 | 609,227 | -0.25(-0.43%) |
May 01, 2023 | 57.98 | 58.59 | 57.89 | 57.92 | 300,981 | -0.15(-0.25%) |
Apr 28, 2023 | 57.17 | 58.20 | 57.17 | 58.07 | 466,312 | +0.77(+1.34%) |
Apr 27, 2023 | 56.69 | 57.32 | 56.62 | 57.30 | 432,196 | +0.92(+1.63%) |
Apr 26, 2023 | 56.74 | 57.28 | 56.24 | 56.38 | 393,222 | -0.70(-1.23%) |
Apr 25, 2023 | 57.50 | 57.90 | 57.07 | 57.08 | 457,188 | -0.65(-1.13%) |
Apr 24, 2023 | 57.61 | 57.87 | 57.09 | 57.73 | 647,720 | +0.14(+0.24%) |
Apr 21, 2023 | 56.94 | 57.62 | 55.49 | 57.59 | 650,718 | -0.26(-0.44%) |
Apr 20, 2023 | 58.39 | 58.81 | 57.75 | 57.85 | 588,363 | -0.72(-1.23%) |
Apr 19, 2023 | 57.93 | 58.78 | 57.77 | 58.57 | 499,392 | +0.65(+1.12%) |
Apr 18, 2023 | 57.37 | 58.02 | 57.22 | 57.92 | 609,564 | +0.73(+1.28%) |
Apr 17, 2023 | 56.66 | 57.35 | 56.47 | 57.19 | 572,993 | -0.07(-0.12%) |
Apr 14, 2023 | 57.45 | 57.79 | 57.03 | 57.26 | 319,492 | +0.02(+0.03%) |
Apr 13, 2023 | 56.67 | 57.38 | 56.46 | 57.24 | 426,902 | +0.63(+1.11%) |
Apr 12, 2023 | 56.93 | 57.17 | 56.15 | 56.61 | 353,434 | -0.14(-0.24%) |
Apr 11, 2023 | 56.10 | 57.08 | 55.60 | 56.75 | 375,598 | +0.76(+1.36%) |
Apr 10, 2023 | 55.75 | 56.24 | 55.71 | 55.99 | 358,321 | +0.02(+0.04%) |
Apr 06, 2023 | 55.59 | 56.08 | 55.30 | 55.97 | 274,469 | +0.28(+0.50%) |
Apr 05, 2023 | 55.84 | 56.29 | 55.31 | 55.69 | 543,430 | -0.29(-0.51%) |
Apr 04, 2023 | 56.47 | 56.50 | 55.47 | 55.98 | 416,072 | -0.53(-0.94%) |
Apr 03, 2023 | 56.47 | 56.77 | 56.03 | 56.51 | 320,607 | -0.22(-0.38%) |
Mar 31, 2023 | 56.09 | 56.79 | 55.90 | 56.73 | 444,581 | +0.90(+1.61%) |
Mar 30, 2023 | 56.05 | 56.22 | 55.53 | 55.83 | 251,961 | +0.09(+0.16%) |
Mar 29, 2023 | 55.37 | 55.78 | 55.10 | 55.74 | 392,169 | +0.71(+1.29%) |
Mar 28, 2023 | 54.39 | 55.05 | 54.17 | 55.03 | 391,056 | +0.35(+0.65%) |
Mar 27, 2023 | 54.59 | 54.79 | 54.59 | 54.68 | 673,607 | +0.66(+1.22%) |
Mar 24, 2023 | 53.97 | 54.10 | 53.33 | 54.02 | 832,580 | -0.40(-0.74%) |
Mar 23, 2023 | 54.86 | 55.22 | 54.05 | 54.42 | 486,612 | -0.40(-0.74%) |
Mar 22, 2023 | 55.58 | 56.33 | 54.79 | 54.82 | 383,336 | -1.08(-1.94%) |
Mar 21, 2023 | 55.51 | 56.11 | 55.40 | 55.91 | 394,300 | +1.15(+2.11%) |
Mar 20, 2023 | 54.92 | 55.54 | 53.16 | 54.75 | 475,225 | +0.40(+0.74%) |
Mar 17, 2023 | 54.81 | 54.81 | 53.97 | 54.35 | 1,109,070 | -0.43(-0.79%) |
Mar 16, 2023 | 53.98 | 55.26 | 53.74 | 54.78 | 397,629 | +0.32(+0.58%) |
Mar 15, 2023 | 53.67 | 54.68 | 53.52 | 54.47 | 497,368 | -0.59(-1.07%) |
Mar 14, 2023 | 55.76 | 56.21 | 54.54 | 55.06 | 666,211 | +0.73(+1.34%) |
Mar 13, 2023 | 55.02 | 55.39 | 53.83 | 54.33 | 504,715 | -1.29(-2.32%) |
Mar 10, 2023 | 56.67 | 56.76 | 55.36 | 55.62 | 538,457 | -1.51(-2.64%) |
Mar 09, 2023 | 58.23 | 58.37 | 56.94 | 57.13 | 361,343 | -1.24(-2.13%) |
Mar 08, 2023 | 58.26 | 58.58 | 57.84 | 58.37 | 323,340 | +0.02(+0.03%) |
Mar 07, 2023 | 59.40 | 59.40 | 58.16 | 58.35 | 299,645 | -1.05(-1.78%) |
Mar 06, 2023 | 59.51 | 60.00 | 59.19 | 59.41 | 415,556 | -0.30(-0.50%) |
Mar 03, 2023 | 59.41 | 59.86 | 59.14 | 59.70 | 383,826 | +0.53(+0.90%) |
Mar 02, 2023 | 58.65 | 59.29 | 58.32 | 59.17 | 330,883 | -0.09(-0.15%) |