Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.30 | 57.69 | 56.52 | 56.75 | 32,358 | -0.74(-1.29%) |
May 30, 2023 | 57.76 | 57.94 | 57.30 | 57.49 | 55,478 | -0.17(-0.29%) |
May 26, 2023 | 57.15 | 57.68 | 56.95 | 57.66 | 16,743 | +0.52(+0.91%) |
May 25, 2023 | 57.46 | 57.46 | 56.69 | 57.14 | 26,522 | -0.42(-0.73%) |
May 24, 2023 | 58.22 | 58.22 | 57.45 | 57.56 | 92,583 | -0.82(-1.41%) |
May 23, 2023 | 58.05 | 59.09 | 58.05 | 58.38 | 25,420 | +0.07(+0.12%) |
May 22, 2023 | 58.03 | 58.48 | 57.53 | 58.31 | 37,381 | +0.53(+0.92%) |
May 19, 2023 | 58.56 | 58.56 | 57.54 | 57.78 | 45,730 | -0.47(-0.81%) |
May 18, 2023 | 57.92 | 58.33 | 57.51 | 58.25 | 59,485 | +0.34(+0.59%) |
May 17, 2023 | 57.07 | 58.07 | 56.89 | 57.91 | 43,779 | +1.29(+2.28%) |
May 16, 2023 | 57.09 | 57.21 | 56.59 | 56.62 | 38,690 | -0.66(-1.15%) |
May 15, 2023 | 57.10 | 57.55 | 57.05 | 57.28 | 29,157 | +0.29(+0.51%) |
May 12, 2023 | 57.13 | 57.33 | 56.64 | 56.99 | 28,650 | -0.02(-0.04%) |
May 11, 2023 | 57.08 | 57.18 | 56.79 | 57.01 | 74,905 | -0.48(-0.83%) |
May 10, 2023 | 57.91 | 57.98 | 56.97 | 57.49 | 46,605 | +0.19(+0.33%) |
May 09, 2023 | 57.53 | 57.53 | 56.94 | 57.30 | 31,116 | -0.47(-0.81%) |
May 08, 2023 | 58.45 | 58.45 | 57.53 | 57.77 | 37,805 | -0.45(-0.77%) |
May 05, 2023 | 57.99 | 58.33 | 57.63 | 58.22 | 64,970 | +1.19(+2.09%) |
May 04, 2023 | 57.29 | 57.29 | 56.35 | 57.03 | 91,016 | -0.68(-1.18%) |
May 03, 2023 | 57.87 | 58.85 | 57.71 | 57.71 | 51,623 | +0.07(+0.12%) |
May 02, 2023 | 58.62 | 58.62 | 57.06 | 57.64 | 46,910 | -1.15(-1.96%) |
May 01, 2023 | 58.97 | 59.56 | 58.76 | 58.79 | 26,333 | -0.19(-0.32%) |
Apr 28, 2023 | 58.82 | 59.42 | 58.82 | 58.98 | 21,113 | +0.21(+0.36%) |
Apr 27, 2023 | 58.03 | 58.88 | 58.00 | 58.77 | 27,419 | +0.91(+1.57%) |
Apr 26, 2023 | 58.39 | 58.53 | 57.65 | 57.86 | 82,612 | -0.78(-1.33%) |
Apr 25, 2023 | 59.28 | 59.34 | 58.58 | 58.64 | 31,921 | -1.16(-1.94%) |
Apr 24, 2023 | 59.97 | 60.23 | 59.69 | 59.80 | 19,835 | -0.14(-0.24%) |
Apr 21, 2023 | 60.13 | 60.29 | 59.53 | 59.94 | 32,586 | -0.12(-0.20%) |
Apr 20, 2023 | 59.96 | 60.14 | 59.75 | 60.06 | 19,288 | -0.21(-0.35%) |
Apr 19, 2023 | 59.85 | 60.41 | 59.69 | 60.27 | 27,442 | +0.46(+0.77%) |
Apr 18, 2023 | 60.50 | 60.50 | 59.52 | 59.81 | 41,293 | -0.60(-0.99%) |
Apr 17, 2023 | 59.71 | 60.41 | 59.69 | 60.41 | 30,280 | +0.72(+1.21%) |
Apr 14, 2023 | 60.68 | 60.71 | 59.41 | 59.69 | 31,535 | -0.82(-1.36%) |
Apr 13, 2023 | 60.39 | 60.71 | 59.98 | 60.51 | 19,526 | +0.25(+0.41%) |
Apr 12, 2023 | 61.07 | 61.12 | 60.17 | 60.26 | 46,396 | -0.31(-0.51%) |
Apr 11, 2023 | 60.60 | 60.96 | 60.43 | 60.57 | 41,694 | +0.22(+0.36%) |
Apr 10, 2023 | 59.68 | 60.44 | 59.60 | 60.35 | 30,341 | +0.47(+0.78%) |
Apr 06, 2023 | 59.87 | 59.95 | 59.64 | 59.88 | 47,198 | +0.23(+0.39%) |
Apr 05, 2023 | 59.58 | 59.79 | 59.42 | 59.65 | 40,436 | -0.09(-0.15%) |
Apr 04, 2023 | 60.84 | 60.84 | 59.44 | 59.74 | 66,228 | -1.06(-1.74%) |
Apr 03, 2023 | 61.17 | 61.34 | 60.39 | 60.80 | 30,262 | -0.24(-0.39%) |
Mar 31, 2023 | 60.74 | 61.04 | 60.61 | 61.04 | 17,712 | +0.78(+1.29%) |
Mar 30, 2023 | 60.96 | 60.96 | 60.06 | 60.26 | 104,819 | -0.26(-0.43%) |
Mar 29, 2023 | 60.75 | 60.75 | 60.17 | 60.52 | 40,665 | +0.29(+0.48%) |
Mar 28, 2023 | 59.96 | 60.39 | 59.79 | 60.23 | 26,261 | +0.11(+0.18%) |
Mar 27, 2023 | 60.54 | 60.54 | 60.04 | 60.12 | 40,435 | +0.43(+0.72%) |
Mar 24, 2023 | 58.15 | 59.76 | 58.14 | 59.69 | 32,453 | +1.12(+1.91%) |
Mar 23, 2023 | 59.38 | 59.75 | 58.36 | 58.57 | 57,071 | -0.49(-0.83%) |
Mar 22, 2023 | 60.74 | 60.74 | 59.02 | 59.06 | 32,221 | -1.89(-3.10%) |
Mar 21, 2023 | 61.18 | 61.65 | 60.62 | 60.95 | 57,337 | +0.61(+1.01%) |
Mar 20, 2023 | 60.11 | 61.00 | 60.11 | 60.34 | 41,907 | +0.83(+1.39%) |
Mar 17, 2023 | 60.56 | 60.70 | 59.23 | 59.51 | 54,032 | -1.64(-2.68%) |
Mar 16, 2023 | 59.52 | 61.68 | 59.41 | 61.15 | 85,317 | +0.96(+1.59%) |
Mar 15, 2023 | 59.43 | 60.39 | 59.31 | 60.19 | 52,504 | -0.83(-1.36%) |
Mar 14, 2023 | 61.65 | 61.85 | 60.36 | 61.02 | 59,363 | +1.28(+2.14%) |
Mar 13, 2023 | 59.38 | 61.17 | 59.09 | 59.74 | 48,085 | -1.04(-1.71%) |
Mar 10, 2023 | 61.54 | 61.61 | 60.16 | 60.78 | 63,322 | -1.12(-1.81%) |
Mar 09, 2023 | 63.40 | 63.40 | 61.87 | 61.90 | 75,443 | -1.61(-2.54%) |
Mar 08, 2023 | 63.59 | 63.70 | 62.98 | 63.51 | 26,059 | +0.10(+0.16%) |
Mar 07, 2023 | 64.41 | 64.41 | 63.23 | 63.41 | 65,471 | -0.88(-1.37%) |
Mar 06, 2023 | 65.40 | 65.40 | 64.01 | 64.29 | 36,634 | -0.87(-1.34%) |
Mar 03, 2023 | 65.01 | 65.30 | 64.45 | 65.16 | 24,888 | +0.56(+0.87%) |
Mar 02, 2023 | 64.25 | 64.66 | 63.94 | 64.60 | 48,242 | +0.08(+0.12%) |