Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.56 | 53.92 | 53.16 | 53.61 | 5,384,118 | -0.67(-1.24%) |
May 30, 2023 | 53.82 | 54.64 | 53.70 | 54.28 | 3,197,931 | +0.07(+0.12%) |
May 26, 2023 | 54.75 | 54.83 | 53.98 | 54.21 | 2,949,239 | -0.26(-0.47%) |
May 25, 2023 | 54.77 | 54.89 | 53.89 | 54.47 | 3,148,223 | -0.92(-1.66%) |
May 24, 2023 | 55.60 | 55.66 | 54.73 | 55.39 | 2,707,292 | +0.00(+0.00%) |
May 23, 2023 | 55.29 | 56.18 | 54.98 | 55.39 | 4,224,445 | +0.43(+0.77%) |
May 22, 2023 | 55.11 | 55.65 | 54.57 | 54.96 | 3,124,446 | -0.41(-0.73%) |
May 19, 2023 | 55.64 | 55.95 | 54.99 | 55.37 | 3,791,909 | +0.13(+0.24%) |
May 18, 2023 | 53.66 | 55.32 | 53.50 | 55.24 | 5,178,479 | +1.12(+2.06%) |
May 17, 2023 | 53.99 | 54.64 | 52.90 | 54.12 | 6,174,759 | +0.59(+1.10%) |
May 16, 2023 | 54.45 | 54.80 | 53.06 | 53.53 | 9,951,841 | -1.30(-2.36%) |
May 15, 2023 | 56.25 | 56.98 | 53.44 | 54.83 | 21,893,570 | -5.46(-9.06%) |
May 12, 2023 | 59.84 | 60.34 | 59.49 | 60.29 | 2,643,883 | +0.84(+1.42%) |
May 11, 2023 | 59.11 | 60.15 | 59.11 | 59.45 | 2,424,482 | -0.36(-0.60%) |
May 10, 2023 | 60.96 | 61.04 | 59.13 | 59.81 | 2,091,853 | -0.62(-1.02%) |
May 09, 2023 | 59.59 | 61.00 | 59.47 | 60.42 | 2,215,337 | +0.32(+0.54%) |
May 08, 2023 | 61.64 | 61.72 | 59.78 | 60.10 | 1,752,768 | -0.94(-1.53%) |
May 05, 2023 | 60.52 | 61.40 | 60.39 | 61.04 | 1,803,115 | +1.78(+3.00%) |
May 04, 2023 | 59.47 | 59.80 | 58.06 | 59.26 | 2,759,038 | -0.18(-0.30%) |
May 03, 2023 | 58.76 | 60.73 | 58.28 | 59.44 | 3,793,582 | +0.08(+0.13%) |
May 02, 2023 | 61.50 | 61.62 | 58.60 | 59.36 | 2,814,455 | -2.51(-4.05%) |
May 01, 2023 | 61.48 | 62.37 | 61.38 | 61.87 | 1,839,171 | -0.02(-0.03%) |
Apr 28, 2023 | 60.73 | 62.23 | 60.64 | 61.89 | 2,147,743 | +1.01(+1.66%) |
Apr 27, 2023 | 60.25 | 61.05 | 59.91 | 60.88 | 1,812,682 | +0.54(+0.90%) |
Apr 26, 2023 | 60.79 | 61.61 | 60.10 | 60.34 | 2,163,473 | -0.77(-1.27%) |
Apr 25, 2023 | 61.99 | 62.02 | 61.08 | 61.11 | 1,750,844 | -1.34(-2.15%) |
Apr 24, 2023 | 61.89 | 62.61 | 61.78 | 62.46 | 2,265,977 | +0.64(+1.04%) |
Apr 21, 2023 | 61.98 | 61.99 | 61.14 | 61.81 | 1,549,397 | +0.23(+0.38%) |
Apr 20, 2023 | 61.02 | 61.60 | 60.65 | 61.58 | 1,755,793 | -0.28(-0.45%) |
Apr 19, 2023 | 61.99 | 61.99 | 61.36 | 61.86 | 1,332,383 | -0.36(-0.58%) |
Apr 18, 2023 | 61.88 | 62.26 | 61.60 | 62.22 | 1,583,874 | +0.31(+0.50%) |
Apr 17, 2023 | 62.57 | 62.91 | 61.61 | 61.91 | 1,511,472 | -0.58(-0.92%) |
Apr 14, 2023 | 62.28 | 62.80 | 62.20 | 62.49 | 1,808,039 | +0.24(+0.39%) |
Apr 13, 2023 | 61.74 | 62.47 | 61.62 | 62.25 | 1,605,188 | +0.48(+0.78%) |
Apr 12, 2023 | 62.20 | 62.39 | 61.59 | 61.77 | 2,080,829 | -0.17(-0.27%) |
Apr 11, 2023 | 61.98 | 62.44 | 61.61 | 61.93 | 1,665,694 | +0.34(+0.54%) |
Apr 10, 2023 | 61.17 | 61.71 | 60.94 | 61.60 | 1,555,736 | +0.35(+0.58%) |
Apr 06, 2023 | 61.66 | 61.84 | 61.05 | 61.24 | 2,179,027 | -0.28(-0.45%) |
Apr 05, 2023 | 60.79 | 61.57 | 60.45 | 61.52 | 2,832,289 | +0.89(+1.46%) |
Apr 04, 2023 | 61.11 | 61.70 | 59.76 | 60.64 | 3,889,919 | -0.02(-0.03%) |
Apr 03, 2023 | 60.81 | 61.61 | 60.26 | 60.66 | 3,464,187 | +1.42(+2.39%) |
Mar 31, 2023 | 58.60 | 59.29 | 58.33 | 59.24 | 2,266,066 | +0.94(+1.62%) |
Mar 30, 2023 | 58.50 | 58.58 | 57.96 | 58.30 | 1,567,659 | +0.48(+0.84%) |
Mar 29, 2023 | 57.61 | 57.93 | 57.39 | 57.81 | 2,328,765 | +0.96(+1.69%) |
Mar 28, 2023 | 56.14 | 57.10 | 56.04 | 56.85 | 1,748,823 | +0.30(+0.53%) |
Mar 27, 2023 | 56.28 | 56.97 | 55.80 | 56.55 | 2,095,919 | +1.10(+1.98%) |
Mar 24, 2023 | 53.65 | 55.53 | 53.27 | 55.45 | 2,362,457 | +0.78(+1.43%) |
Mar 23, 2023 | 56.35 | 56.72 | 54.25 | 54.67 | 3,041,434 | -1.47(-2.62%) |
Mar 22, 2023 | 57.58 | 57.97 | 56.10 | 56.14 | 2,612,775 | -1.54(-2.67%) |
Mar 21, 2023 | 57.53 | 58.15 | 57.15 | 57.68 | 3,332,404 | +1.03(+1.83%) |
Mar 20, 2023 | 55.81 | 57.09 | 55.63 | 56.65 | 2,856,317 | +1.18(+2.13%) |
Mar 17, 2023 | 56.62 | 56.62 | 54.92 | 55.46 | 9,587,543 | -1.43(-2.51%) |
Mar 16, 2023 | 55.80 | 57.05 | 54.23 | 56.89 | 4,625,879 | +0.13(+0.23%) |
Mar 15, 2023 | 58.29 | 58.29 | 55.90 | 56.76 | 5,046,772 | -3.26(-5.44%) |
Mar 14, 2023 | 60.07 | 61.49 | 59.03 | 60.02 | 3,404,422 | +0.69(+1.16%) |
Mar 13, 2023 | 58.88 | 60.60 | 57.59 | 59.33 | 3,696,755 | -0.71(-1.18%) |
Mar 10, 2023 | 61.32 | 61.41 | 59.70 | 60.04 | 2,845,227 | -1.16(-1.89%) |
Mar 09, 2023 | 62.96 | 63.64 | 61.16 | 61.20 | 1,877,122 | -1.35(-2.16%) |
Mar 08, 2023 | 62.87 | 63.28 | 61.87 | 62.55 | 1,914,697 | -0.40(-0.64%) |
Mar 07, 2023 | 63.72 | 63.99 | 62.93 | 62.95 | 2,417,468 | -1.05(-1.65%) |
Mar 06, 2023 | 63.23 | 64.14 | 63.09 | 64.00 | 2,415,845 | +0.75(+1.18%) |
Mar 03, 2023 | 61.94 | 63.56 | 61.79 | 63.26 | 2,480,961 | +1.10(+1.77%) |
Mar 02, 2023 | 61.64 | 62.20 | 61.07 | 62.16 | 2,844,657 | +0.48(+0.77%) |