Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.18 | 54.29 | 53.62 | 54.06 | 13,121 | -0.72(-1.31%) |
May 30, 2023 | 55.54 | 55.54 | 54.44 | 54.77 | 58,888 | -1.14(-2.03%) |
May 26, 2023 | 56.48 | 56.48 | 55.63 | 55.91 | 38,368 | +0.69(+1.24%) |
May 25, 2023 | 55.20 | 55.38 | 54.85 | 55.23 | 18,101 | -0.25(-0.45%) |
May 24, 2023 | 55.93 | 55.93 | 55.20 | 55.48 | 11,357 | -1.30(-2.29%) |
May 23, 2023 | 57.59 | 57.59 | 56.43 | 56.78 | 17,447 | -0.66(-1.15%) |
May 22, 2023 | 57.04 | 57.58 | 56.97 | 57.44 | 33,807 | +0.25(+0.44%) |
May 19, 2023 | 57.40 | 57.81 | 56.88 | 57.18 | 6,397 | -0.28(-0.49%) |
May 18, 2023 | 57.02 | 57.60 | 56.54 | 57.47 | 7,571 | +0.05(+0.08%) |
May 17, 2023 | 56.43 | 57.49 | 56.43 | 57.42 | 24,153 | +1.74(+3.12%) |
May 16, 2023 | 56.43 | 56.77 | 55.67 | 55.68 | 6,941 | -1.48(-2.59%) |
May 15, 2023 | 56.55 | 57.23 | 56.55 | 57.16 | 11,545 | +0.93(+1.66%) |
May 12, 2023 | 56.18 | 56.62 | 56.06 | 56.22 | 31,799 | +0.05(+0.09%) |
May 11, 2023 | 55.90 | 56.28 | 55.66 | 56.17 | 23,290 | -1.05(-1.83%) |
May 10, 2023 | 57.97 | 58.32 | 56.42 | 57.22 | 54,141 | -0.50(-0.86%) |
May 09, 2023 | 56.96 | 58.11 | 56.56 | 57.72 | 22,315 | +0.11(+0.19%) |
May 08, 2023 | 57.77 | 58.76 | 57.47 | 57.61 | 31,437 | -0.02(-0.03%) |
May 05, 2023 | 56.80 | 57.95 | 56.80 | 57.63 | 22,628 | +1.97(+3.54%) |
May 04, 2023 | 57.13 | 57.17 | 55.66 | 55.66 | 24,920 | -1.88(-3.26%) |
May 03, 2023 | 57.96 | 58.37 | 57.53 | 57.53 | 11,086 | -0.28(-0.49%) |
May 02, 2023 | 58.35 | 58.35 | 56.87 | 57.82 | 13,591 | -0.70(-1.20%) |
May 01, 2023 | 59.02 | 59.21 | 58.36 | 58.51 | 20,700 | -0.61(-1.02%) |
Apr 28, 2023 | 58.39 | 59.19 | 58.38 | 59.12 | 17,656 | -0.02(-0.03%) |
Apr 27, 2023 | 57.86 | 59.14 | 57.86 | 59.14 | 8,253 | +1.43(+2.47%) |
Apr 26, 2023 | 57.96 | 58.42 | 57.51 | 57.71 | 17,259 | -0.17(-0.29%) |
Apr 25, 2023 | 59.21 | 59.21 | 57.81 | 57.87 | 11,977 | -2.29(-3.81%) |
Apr 24, 2023 | 59.80 | 60.23 | 59.80 | 60.17 | 6,453 | +0.34(+0.57%) |
Apr 21, 2023 | 60.69 | 60.69 | 59.31 | 59.83 | 15,518 | -1.57(-2.56%) |
Apr 20, 2023 | 60.76 | 62.04 | 60.76 | 61.40 | 9,620 | +0.06(+0.09%) |
Apr 19, 2023 | 62.26 | 62.26 | 61.03 | 61.34 | 13,300 | -1.49(-2.37%) |
Apr 18, 2023 | 62.05 | 62.83 | 61.98 | 62.83 | 15,609 | +0.85(+1.36%) |
Apr 17, 2023 | 61.67 | 62.17 | 61.67 | 61.98 | 9,220 | +0.23(+0.38%) |
Apr 14, 2023 | 61.77 | 62.15 | 61.32 | 61.75 | 11,999 | -0.64(-1.03%) |
Apr 13, 2023 | 62.25 | 62.56 | 62.01 | 62.39 | 13,163 | +0.26(+0.42%) |
Apr 12, 2023 | 62.54 | 62.58 | 61.95 | 62.13 | 13,512 | -0.13(-0.20%) |
Apr 11, 2023 | 61.15 | 62.57 | 61.15 | 62.26 | 40,791 | +1.94(+3.22%) |
Apr 10, 2023 | 59.06 | 60.65 | 59.06 | 60.31 | 21,531 | +1.31(+2.22%) |
Apr 06, 2023 | 59.03 | 59.16 | 58.30 | 59.00 | 17,699 | -0.04(-0.07%) |
Apr 05, 2023 | 59.23 | 59.36 | 58.41 | 59.04 | 62,164 | -0.51(-0.86%) |
Apr 04, 2023 | 61.72 | 61.72 | 59.30 | 59.55 | 35,739 | -2.55(-4.10%) |
Apr 03, 2023 | 62.38 | 62.48 | 61.58 | 62.10 | 27,783 | +0.17(+0.28%) |
Mar 31, 2023 | 62.26 | 62.31 | 61.72 | 61.92 | 37,301 | +0.54(+0.89%) |
Mar 30, 2023 | 61.56 | 61.56 | 61.14 | 61.38 | 22,293 | +0.69(+1.14%) |
Mar 29, 2023 | 60.16 | 60.78 | 60.16 | 60.69 | 24,835 | +0.65(+1.08%) |
Mar 28, 2023 | 59.30 | 60.34 | 59.30 | 60.04 | 15,117 | +0.64(+1.08%) |
Mar 27, 2023 | 59.28 | 59.70 | 58.72 | 59.40 | 84,523 | +0.74(+1.26%) |
Mar 24, 2023 | 57.68 | 58.77 | 57.32 | 58.66 | 68,314 | +0.10(+0.17%) |
Mar 23, 2023 | 58.57 | 60.16 | 57.97 | 58.56 | 22,264 | +0.05(+0.08%) |
Mar 22, 2023 | 59.48 | 59.93 | 58.44 | 58.51 | 22,520 | -1.00(-1.68%) |
Mar 21, 2023 | 59.18 | 59.81 | 59.08 | 59.52 | 61,585 | +0.99(+1.69%) |
Mar 20, 2023 | 57.80 | 58.94 | 57.80 | 58.52 | 28,256 | +1.13(+1.96%) |
Mar 17, 2023 | 58.51 | 58.51 | 57.24 | 57.40 | 63,644 | -1.15(-1.96%) |
Mar 16, 2023 | 56.69 | 58.57 | 56.68 | 58.54 | 34,691 | +0.92(+1.60%) |
Mar 15, 2023 | 59.75 | 59.75 | 56.65 | 57.62 | 92,387 | -4.02(-6.52%) |
Mar 14, 2023 | 61.28 | 62.39 | 60.98 | 61.64 | 19,392 | +0.64(+1.05%) |
Mar 13, 2023 | 61.29 | 61.96 | 60.24 | 61.00 | 307,995 | -0.84(-1.35%) |
Mar 10, 2023 | 63.58 | 63.95 | 61.45 | 61.84 | 95,542 | -2.20(-3.43%) |
Mar 09, 2023 | 66.08 | 66.08 | 63.89 | 64.03 | 31,263 | -1.96(-2.97%) |
Mar 08, 2023 | 65.60 | 66.21 | 65.43 | 66.00 | 20,219 | +0.90(+1.39%) |
Mar 07, 2023 | 66.48 | 66.48 | 65.09 | 65.09 | 26,020 | -1.52(-2.28%) |
Mar 06, 2023 | 67.78 | 67.78 | 66.15 | 66.61 | 181,141 | -1.76(-2.57%) |
Mar 03, 2023 | 67.38 | 68.38 | 67.34 | 68.37 | 106,132 | +1.30(+1.94%) |
Mar 02, 2023 | 66.07 | 67.25 | 65.78 | 67.06 | 89,155 | +0.84(+1.26%) |