Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.04 | 58.19 | 57.72 | 58.12 | 7,786,092 | -0.51(-0.87%) |
May 30, 2023 | 58.83 | 58.85 | 58.48 | 58.63 | 5,638,886 | -0.38(-0.65%) |
May 26, 2023 | 58.79 | 59.17 | 58.74 | 59.01 | 5,419,929 | +0.20(+0.33%) |
May 25, 2023 | 58.86 | 58.86 | 58.57 | 58.81 | 9,318,429 | +0.33(+0.57%) |
May 24, 2023 | 58.69 | 58.70 | 58.44 | 58.48 | 8,355,765 | -0.63(-1.06%) |
May 23, 2023 | 59.07 | 59.37 | 59.01 | 59.11 | 16,095,479 | -0.86(-1.44%) |
May 22, 2023 | 59.87 | 60.09 | 59.84 | 59.97 | 6,613,470 | +0.26(+0.44%) |
May 19, 2023 | 59.41 | 59.73 | 59.41 | 59.71 | 9,394,492 | +0.10(+0.16%) |
May 18, 2023 | 59.73 | 59.75 | 59.35 | 59.61 | 8,113,131 | +0.01(+0.02%) |
May 17, 2023 | 59.48 | 59.67 | 59.35 | 59.60 | 7,270,809 | +0.40(+0.68%) |
May 16, 2023 | 59.38 | 59.47 | 59.17 | 59.20 | 6,655,634 | -0.12(-0.20%) |
May 15, 2023 | 58.99 | 59.36 | 58.99 | 59.31 | 6,213,458 | +0.35(+0.60%) |
May 12, 2023 | 59.17 | 59.24 | 58.74 | 58.96 | 4,926,564 | +0.28(+0.48%) |
May 11, 2023 | 58.63 | 58.70 | 58.37 | 58.68 | 4,689,874 | +0.17(+0.28%) |
May 10, 2023 | 58.71 | 58.71 | 58.29 | 58.51 | 5,384,988 | -0.29(-0.50%) |
May 09, 2023 | 58.61 | 58.86 | 58.56 | 58.81 | 12,572,559 | +0.63(+1.08%) |
May 08, 2023 | 58.19 | 58.25 | 58.08 | 58.18 | 4,096,853 | -0.13(-0.22%) |
May 05, 2023 | 57.85 | 58.39 | 57.80 | 58.31 | 7,276,664 | +0.77(+1.34%) |
May 04, 2023 | 57.37 | 57.74 | 57.37 | 57.53 | 4,476,058 | +0.11(+0.19%) |
May 03, 2023 | 57.46 | 57.79 | 57.37 | 57.42 | 7,725,989 | +0.34(+0.60%) |
May 02, 2023 | 56.96 | 57.12 | 56.72 | 57.08 | 6,712,291 | -0.48(-0.83%) |
May 01, 2023 | 57.54 | 57.69 | 57.42 | 57.56 | 5,024,658 | -0.07(-0.12%) |
Apr 28, 2023 | 57.33 | 57.65 | 57.17 | 57.63 | 9,188,160 | -0.46(-0.79%) |
Apr 27, 2023 | 57.69 | 58.13 | 57.61 | 58.09 | 6,065,366 | +0.93(+1.63%) |
Apr 26, 2023 | 57.48 | 57.50 | 57.10 | 57.16 | 6,438,835 | -0.21(-0.36%) |
Apr 25, 2023 | 57.74 | 57.78 | 57.34 | 57.37 | 5,592,152 | -0.40(-0.70%) |
Apr 24, 2023 | 57.54 | 57.78 | 57.52 | 57.77 | 3,440,803 | -0.03(-0.05%) |
Apr 21, 2023 | 57.67 | 57.81 | 57.41 | 57.80 | 6,613,189 | +0.32(+0.56%) |
Apr 20, 2023 | 57.27 | 57.61 | 57.27 | 57.47 | 3,626,957 | +0.19(+0.32%) |
Apr 19, 2023 | 57.23 | 57.37 | 57.17 | 57.29 | 4,187,616 | -0.46(-0.80%) |
Apr 18, 2023 | 57.81 | 57.87 | 57.58 | 57.75 | 3,203,795 | +0.34(+0.60%) |
Apr 17, 2023 | 57.25 | 57.42 | 57.15 | 57.40 | 2,762,078 | +0.17(+0.29%) |
Apr 14, 2023 | 57.49 | 57.73 | 57.03 | 57.24 | 4,586,877 | -0.43(-0.75%) |
Apr 13, 2023 | 57.34 | 57.75 | 57.34 | 57.67 | 4,966,375 | +0.79(+1.39%) |
Apr 12, 2023 | 57.15 | 57.19 | 56.76 | 56.88 | 3,856,036 | +0.19(+0.33%) |
Apr 11, 2023 | 56.69 | 56.78 | 56.53 | 56.69 | 4,480,793 | +0.19(+0.33%) |
Apr 10, 2023 | 56.07 | 56.50 | 56.07 | 56.50 | 5,558,513 | -0.12(-0.21%) |
Apr 06, 2023 | 56.64 | 56.76 | 56.48 | 56.62 | 6,284,522 | -0.24(-0.43%) |
Apr 05, 2023 | 57.01 | 57.21 | 56.71 | 56.87 | 6,204,608 | -0.86(-1.49%) |
Apr 04, 2023 | 57.61 | 57.87 | 57.56 | 57.73 | 5,796,281 | -0.02(-0.03%) |
Apr 03, 2023 | 57.48 | 57.76 | 57.38 | 57.75 | 8,906,452 | +0.26(+0.46%) |
Mar 31, 2023 | 57.00 | 57.50 | 56.96 | 57.48 | 8,604,583 | +0.70(+1.22%) |
Mar 30, 2023 | 56.77 | 56.91 | 56.72 | 56.79 | 5,108,070 | +0.26(+0.47%) |
Mar 29, 2023 | 56.49 | 56.62 | 56.42 | 56.52 | 5,335,117 | +0.22(+0.38%) |
Mar 28, 2023 | 56.29 | 56.36 | 56.20 | 56.31 | 3,929,761 | +0.11(+0.19%) |
Mar 27, 2023 | 56.03 | 56.25 | 55.97 | 56.20 | 3,830,596 | +0.24(+0.44%) |
Mar 24, 2023 | 55.82 | 55.96 | 55.59 | 55.95 | 4,209,560 | +0.17(+0.30%) |
Mar 23, 2023 | 56.03 | 56.30 | 55.58 | 55.79 | 7,301,470 | +0.24(+0.44%) |
Mar 22, 2023 | 55.68 | 56.32 | 55.50 | 55.54 | 6,241,463 | -0.16(-0.28%) |
Mar 21, 2023 | 55.57 | 55.72 | 55.39 | 55.70 | 4,738,320 | +0.34(+0.62%) |
Mar 20, 2023 | 55.17 | 55.51 | 55.12 | 55.36 | 6,705,354 | +0.79(+1.45%) |
Mar 17, 2023 | 54.89 | 54.99 | 54.56 | 54.56 | 5,493,225 | -0.34(-0.62%) |
Mar 16, 2023 | 54.24 | 54.92 | 54.20 | 54.91 | 7,228,021 | +1.10(+2.04%) |
Mar 15, 2023 | 53.90 | 54.00 | 53.43 | 53.81 | 12,544,042 | -1.12(-2.03%) |
Mar 14, 2023 | 54.60 | 54.98 | 54.53 | 54.93 | 6,395,928 | -0.16(-0.28%) |
Mar 13, 2023 | 55.33 | 55.65 | 55.07 | 55.08 | 9,322,899 | -0.53(-0.95%) |
Mar 10, 2023 | 56.15 | 56.31 | 55.54 | 55.61 | 9,552,144 | -0.68(-1.20%) |
Mar 09, 2023 | 56.87 | 56.96 | 56.18 | 56.29 | 5,355,723 | -0.10(-0.17%) |
Mar 08, 2023 | 56.27 | 56.54 | 56.15 | 56.39 | 8,215,649 | +0.69(+1.23%) |
Mar 07, 2023 | 56.42 | 56.49 | 55.66 | 55.70 | 6,076,696 | -0.50(-0.89%) |
Mar 06, 2023 | 56.21 | 56.38 | 56.09 | 56.20 | 5,252,792 | +0.00(+0.00%) |
Mar 03, 2023 | 55.67 | 56.30 | 55.54 | 56.20 | 8,573,782 | +1.26(+2.30%) |
Mar 02, 2023 | 54.61 | 55.01 | 54.59 | 54.94 | 4,551,120 | +0.06(+0.11%) |