Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.58 | 57.71 | 57.36 | 57.49 | 23,743 | -0.40(-0.69%) |
May 30, 2023 | 58.16 | 58.17 | 57.71 | 57.89 | 27,848 | -0.15(-0.25%) |
May 26, 2023 | 57.81 | 58.15 | 57.81 | 58.04 | 206,164 | +0.43(+0.75%) |
May 25, 2023 | 57.58 | 57.80 | 57.28 | 57.61 | 56,997 | -0.01(-0.02%) |
May 24, 2023 | 57.96 | 58.03 | 57.58 | 57.62 | 46,283 | -0.58(-1.00%) |
May 23, 2023 | 58.36 | 58.71 | 58.11 | 58.20 | 65,643 | -0.31(-0.53%) |
May 22, 2023 | 58.55 | 58.81 | 58.30 | 58.51 | 94,390 | +0.01(+0.02%) |
May 19, 2023 | 58.76 | 58.90 | 58.42 | 58.50 | 26,786 | -0.06(-0.10%) |
May 18, 2023 | 58.15 | 58.56 | 58.04 | 58.56 | 16,793 | +0.26(+0.45%) |
May 17, 2023 | 57.88 | 58.40 | 57.85 | 58.30 | 29,351 | +0.74(+1.29%) |
May 16, 2023 | 58.15 | 58.25 | 57.56 | 57.56 | 20,458 | -0.83(-1.42%) |
May 15, 2023 | 58.32 | 58.47 | 58.05 | 58.38 | 144,943 | +0.26(+0.45%) |
May 12, 2023 | 58.30 | 58.37 | 57.79 | 58.12 | 15,698 | -0.01(-0.02%) |
May 11, 2023 | 58.21 | 58.21 | 57.81 | 58.13 | 44,719 | -0.43(-0.73%) |
May 10, 2023 | 58.78 | 58.85 | 58.00 | 58.56 | 35,846 | +0.13(+0.22%) |
May 09, 2023 | 58.36 | 58.66 | 58.34 | 58.43 | 16,274 | -0.24(-0.42%) |
May 08, 2023 | 58.97 | 58.97 | 58.60 | 58.68 | 109,714 | -0.08(-0.13%) |
May 05, 2023 | 58.24 | 58.89 | 58.24 | 58.76 | 18,940 | +1.04(+1.81%) |
May 04, 2023 | 58.09 | 58.10 | 57.54 | 57.71 | 30,690 | -0.61(-1.05%) |
May 03, 2023 | 58.72 | 59.04 | 58.22 | 58.33 | 23,073 | -0.41(-0.70%) |
May 02, 2023 | 59.55 | 59.55 | 58.30 | 58.74 | 23,606 | -0.95(-1.59%) |
May 01, 2023 | 59.63 | 60.01 | 59.63 | 59.68 | 20,045 | -0.03(-0.05%) |
Apr 28, 2023 | 59.09 | 59.79 | 59.09 | 59.71 | 45,453 | +0.54(+0.91%) |
Apr 27, 2023 | 58.63 | 59.24 | 58.50 | 59.18 | 28,015 | +0.73(+1.25%) |
Apr 26, 2023 | 58.98 | 58.98 | 58.38 | 58.44 | 45,498 | -0.61(-1.02%) |
Apr 25, 2023 | 59.59 | 59.59 | 59.00 | 59.05 | 55,693 | -0.75(-1.26%) |
Apr 24, 2023 | 59.73 | 59.84 | 59.63 | 59.80 | 33,797 | +0.03(+0.06%) |
Apr 21, 2023 | 59.76 | 59.80 | 59.49 | 59.77 | 24,464 | +0.09(+0.15%) |
Apr 20, 2023 | 59.63 | 59.89 | 59.50 | 59.68 | 67,744 | -0.37(-0.62%) |
Apr 19, 2023 | 59.81 | 60.14 | 59.81 | 60.05 | 177,056 | -0.09(-0.15%) |
Apr 18, 2023 | 60.21 | 60.21 | 59.84 | 60.14 | 21,184 | +0.16(+0.26%) |
Apr 17, 2023 | 59.72 | 59.98 | 59.66 | 59.98 | 21,160 | +0.19(+0.31%) |
Apr 14, 2023 | 59.88 | 60.14 | 59.47 | 59.80 | 22,936 | -0.07(-0.11%) |
Apr 13, 2023 | 59.49 | 59.95 | 59.31 | 59.86 | 30,729 | +0.41(+0.69%) |
Apr 12, 2023 | 59.83 | 59.88 | 59.34 | 59.45 | 36,654 | -0.18(-0.29%) |
Apr 11, 2023 | 59.51 | 59.81 | 59.49 | 59.63 | 22,009 | +0.20(+0.34%) |
Apr 10, 2023 | 59.05 | 59.42 | 59.00 | 59.42 | 21,225 | +0.19(+0.31%) |
Apr 06, 2023 | 59.09 | 59.34 | 59.04 | 59.24 | 26,604 | +0.11(+0.18%) |
Apr 05, 2023 | 58.86 | 59.20 | 58.86 | 59.13 | 24,272 | +0.21(+0.36%) |
Apr 04, 2023 | 59.53 | 59.57 | 58.73 | 58.92 | 48,975 | -0.50(-0.84%) |
Apr 03, 2023 | 59.17 | 59.61 | 59.12 | 59.41 | 72,918 | +0.33(+0.56%) |
Mar 31, 2023 | 58.58 | 59.08 | 58.52 | 59.08 | 30,607 | +0.78(+1.34%) |
Mar 30, 2023 | 58.54 | 58.55 | 58.11 | 58.30 | 78,086 | +0.26(+0.45%) |
Mar 29, 2023 | 57.81 | 58.08 | 57.80 | 58.04 | 112,717 | +0.67(+1.17%) |
Mar 28, 2023 | 57.19 | 57.52 | 57.19 | 57.37 | 26,896 | +0.01(+0.02%) |
Mar 27, 2023 | 57.36 | 57.53 | 57.18 | 57.36 | 20,904 | +0.35(+0.61%) |
Mar 24, 2023 | 56.16 | 57.01 | 56.01 | 57.01 | 39,596 | +0.55(+0.98%) |
Mar 23, 2023 | 56.94 | 57.32 | 56.06 | 56.46 | 101,927 | -0.19(-0.34%) |
Mar 22, 2023 | 57.70 | 57.83 | 56.65 | 56.65 | 15,137 | -0.99(-1.72%) |
Mar 21, 2023 | 57.74 | 57.87 | 57.39 | 57.64 | 13,850 | +0.42(+0.73%) |
Mar 20, 2023 | 56.67 | 57.31 | 56.67 | 57.22 | 21,584 | +0.84(+1.50%) |
Mar 17, 2023 | 57.12 | 57.12 | 56.29 | 56.38 | 26,301 | -0.85(-1.49%) |
Mar 16, 2023 | 56.21 | 57.37 | 56.10 | 57.23 | 19,374 | +0.68(+1.20%) |
Mar 15, 2023 | 56.24 | 56.62 | 55.95 | 56.55 | 35,813 | -0.66(-1.15%) |
Mar 14, 2023 | 57.41 | 57.64 | 56.64 | 57.22 | 22,862 | +0.59(+1.04%) |
Mar 13, 2023 | 56.51 | 57.32 | 56.09 | 56.62 | 41,664 | -0.54(-0.95%) |
Mar 10, 2023 | 57.72 | 57.77 | 56.84 | 57.17 | 22,604 | -0.70(-1.21%) |
Mar 09, 2023 | 59.09 | 59.18 | 57.75 | 57.87 | 19,757 | -1.06(-1.80%) |
Mar 08, 2023 | 58.98 | 59.13 | 58.64 | 58.92 | 36,918 | -0.07(-0.12%) |
Mar 07, 2023 | 59.90 | 59.90 | 58.90 | 58.99 | 10,900 | -1.03(-1.71%) |
Mar 06, 2023 | 59.96 | 60.21 | 59.86 | 60.02 | 26,917 | +0.07(+0.11%) |
Mar 03, 2023 | 59.39 | 60.04 | 59.31 | 59.95 | 56,297 | +0.68(+1.15%) |
Mar 02, 2023 | 58.63 | 59.27 | 58.63 | 59.27 | 150,661 | +0.45(+0.76%) |