Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.71 | 59.19 | 58.56 | 59.02 | 3,641,320 | +0.20(+0.33%) |
May 30, 2023 | 58.90 | 59.08 | 58.70 | 58.83 | 4,694,613 | -0.23(-0.40%) |
May 26, 2023 | 59.13 | 59.30 | 58.87 | 59.06 | 2,312,819 | -0.06(-0.10%) |
May 25, 2023 | 59.45 | 59.45 | 58.82 | 59.12 | 3,211,564 | -0.52(-0.87%) |
May 24, 2023 | 60.03 | 60.10 | 59.63 | 59.64 | 3,556,767 | -0.45(-0.75%) |
May 23, 2023 | 60.42 | 60.46 | 60.06 | 60.08 | 3,704,741 | -0.46(-0.76%) |
May 22, 2023 | 60.78 | 61.03 | 60.39 | 60.54 | 2,177,964 | -0.24(-0.40%) |
May 19, 2023 | 60.81 | 61.18 | 60.64 | 60.79 | 2,830,851 | +0.07(+0.11%) |
May 18, 2023 | 60.68 | 60.78 | 60.27 | 60.72 | 2,456,886 | -0.13(-0.21%) |
May 17, 2023 | 60.87 | 60.94 | 60.47 | 60.84 | 2,138,278 | +0.12(+0.19%) |
May 16, 2023 | 61.38 | 61.41 | 60.73 | 60.73 | 2,070,061 | -0.75(-1.22%) |
May 15, 2023 | 61.82 | 61.94 | 61.27 | 61.48 | 1,178,627 | -0.32(-0.52%) |
May 12, 2023 | 61.80 | 62.01 | 61.49 | 61.80 | 1,535,649 | +0.13(+0.21%) |
May 11, 2023 | 61.78 | 61.79 | 61.37 | 61.67 | 1,264,825 | -0.22(-0.36%) |
May 10, 2023 | 61.97 | 62.10 | 61.47 | 61.90 | 1,546,967 | +0.12(+0.19%) |
May 09, 2023 | 61.83 | 61.91 | 61.73 | 61.78 | 1,049,864 | -0.15(-0.24%) |
May 08, 2023 | 62.01 | 62.14 | 61.79 | 61.93 | 1,282,966 | -0.13(-0.20%) |
May 05, 2023 | 61.55 | 62.12 | 61.53 | 62.05 | 1,553,776 | +0.63(+1.03%) |
May 04, 2023 | 61.54 | 61.64 | 61.15 | 61.42 | 2,560,791 | -0.19(-0.32%) |
May 03, 2023 | 62.05 | 62.25 | 61.57 | 61.61 | 1,784,207 | -0.35(-0.57%) |
May 02, 2023 | 62.37 | 62.38 | 61.46 | 61.96 | 2,341,447 | -0.60(-0.97%) |
May 01, 2023 | 62.29 | 62.84 | 62.24 | 62.57 | 3,028,138 | +0.29(+0.47%) |
Apr 28, 2023 | 62.04 | 62.34 | 61.98 | 62.28 | 1,817,801 | +0.17(+0.27%) |
Apr 27, 2023 | 61.39 | 62.13 | 61.37 | 62.11 | 3,681,289 | +0.74(+1.21%) |
Apr 26, 2023 | 61.77 | 62.01 | 61.30 | 61.37 | 3,363,364 | -0.85(-1.36%) |
Apr 25, 2023 | 62.13 | 62.54 | 62.12 | 62.22 | 3,348,298 | +0.01(+0.02%) |
Apr 24, 2023 | 61.97 | 62.23 | 61.91 | 62.21 | 2,512,725 | +0.22(+0.36%) |
Apr 21, 2023 | 62.11 | 62.23 | 61.74 | 61.98 | 2,091,781 | +0.04(+0.06%) |
Apr 20, 2023 | 61.76 | 61.98 | 61.63 | 61.95 | 2,822,750 | +0.07(+0.11%) |
Apr 19, 2023 | 61.73 | 61.98 | 61.65 | 61.88 | 1,763,962 | +0.13(+0.20%) |
Apr 18, 2023 | 61.90 | 61.95 | 61.51 | 61.75 | 2,560,615 | -0.13(-0.20%) |
Apr 17, 2023 | 61.46 | 61.88 | 61.39 | 61.88 | 2,202,010 | +0.45(+0.73%) |
Apr 14, 2023 | 61.74 | 61.79 | 61.20 | 61.43 | 3,456,008 | -0.44(-0.71%) |
Apr 13, 2023 | 61.60 | 61.98 | 61.29 | 61.87 | 3,905,707 | +0.17(+0.28%) |
Apr 12, 2023 | 61.83 | 62.06 | 61.59 | 61.69 | 2,604,962 | -0.07(-0.11%) |
Apr 11, 2023 | 61.63 | 61.94 | 61.58 | 61.76 | 1,721,497 | +0.18(+0.28%) |
Apr 10, 2023 | 61.53 | 61.62 | 61.18 | 61.59 | 1,961,088 | -0.10(-0.16%) |
Apr 06, 2023 | 61.64 | 61.90 | 61.46 | 61.68 | 4,087,223 | +0.18(+0.30%) |
Apr 05, 2023 | 60.82 | 61.58 | 60.82 | 61.50 | 3,358,486 | +0.79(+1.30%) |
Apr 04, 2023 | 60.92 | 61.03 | 60.50 | 60.71 | 2,628,631 | -0.19(-0.32%) |
Apr 03, 2023 | 60.58 | 61.05 | 60.46 | 60.91 | 4,382,052 | +0.24(+0.40%) |
Mar 31, 2023 | 60.34 | 60.68 | 60.32 | 60.66 | 3,484,076 | +0.51(+0.84%) |
Mar 30, 2023 | 60.14 | 60.28 | 59.90 | 60.16 | 4,473,233 | +0.19(+0.32%) |
Mar 29, 2023 | 59.75 | 59.99 | 59.66 | 59.96 | 3,470,369 | +0.53(+0.90%) |
Mar 28, 2023 | 59.21 | 59.71 | 59.21 | 59.43 | 2,697,641 | +0.16(+0.26%) |
Mar 27, 2023 | 59.25 | 59.65 | 59.18 | 59.27 | 3,338,189 | +0.31(+0.53%) |
Mar 24, 2023 | 57.81 | 58.98 | 57.80 | 58.96 | 4,786,332 | +1.14(+1.97%) |
Mar 23, 2023 | 58.24 | 58.51 | 57.59 | 57.82 | 7,024,067 | -0.40(-0.68%) |
Mar 22, 2023 | 59.15 | 59.33 | 58.20 | 58.22 | 4,988,646 | -0.97(-1.64%) |
Mar 21, 2023 | 59.60 | 59.66 | 58.74 | 59.19 | 3,269,593 | -0.15(-0.25%) |
Mar 20, 2023 | 58.72 | 59.47 | 58.72 | 59.34 | 3,299,657 | +0.85(+1.45%) |
Mar 17, 2023 | 59.13 | 59.20 | 58.30 | 58.49 | 5,795,391 | -0.81(-1.36%) |
Mar 16, 2023 | 58.58 | 59.34 | 58.49 | 59.30 | 4,831,241 | +0.48(+0.81%) |
Mar 15, 2023 | 58.32 | 58.94 | 58.10 | 58.82 | 4,001,350 | -0.02(-0.03%) |
Mar 14, 2023 | 58.74 | 59.06 | 58.30 | 58.84 | 2,662,284 | +0.58(+1.00%) |
Mar 13, 2023 | 57.73 | 59.11 | 57.67 | 58.26 | 7,030,182 | +0.19(+0.33%) |
Mar 10, 2023 | 58.63 | 58.81 | 57.91 | 58.07 | 5,617,343 | -0.55(-0.94%) |
Mar 09, 2023 | 59.50 | 59.54 | 58.45 | 58.62 | 4,726,530 | -0.66(-1.11%) |
Mar 08, 2023 | 59.36 | 59.44 | 59.02 | 59.28 | 2,890,493 | -0.07(-0.11%) |
Mar 07, 2023 | 60.22 | 60.26 | 59.24 | 59.35 | 2,891,644 | -0.83(-1.39%) |
Mar 06, 2023 | 60.10 | 60.41 | 60.04 | 60.18 | 2,129,901 | +0.06(+0.10%) |
Mar 03, 2023 | 59.81 | 60.15 | 59.44 | 60.12 | 4,293,122 | +0.40(+0.67%) |
Mar 02, 2023 | 59.16 | 59.80 | 59.06 | 59.73 | 2,941,992 | +0.45(+0.75%) |