Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.18 | 53.05 | 52.16 | 52.62 | 4,578,938 | -1.04(-1.95%) |
May 30, 2023 | 55.03 | 55.25 | 53.57 | 53.67 | 4,320,890 | -2.65(-4.71%) |
May 26, 2023 | 56.07 | 56.37 | 55.99 | 56.32 | 2,368,357 | +0.28(+0.49%) |
May 25, 2023 | 55.83 | 56.30 | 55.80 | 56.04 | 3,217,896 | -0.72(-1.27%) |
May 24, 2023 | 56.60 | 57.06 | 56.57 | 56.76 | 2,966,399 | -1.12(-1.94%) |
May 23, 2023 | 57.96 | 58.22 | 57.72 | 57.88 | 2,587,696 | -0.09(-0.15%) |
May 22, 2023 | 58.35 | 58.45 | 57.71 | 57.97 | 2,123,353 | -0.54(-0.93%) |
May 19, 2023 | 58.30 | 58.74 | 58.28 | 58.52 | 1,661,591 | +0.57(+0.99%) |
May 18, 2023 | 58.31 | 58.34 | 57.71 | 57.94 | 2,047,188 | +0.04(+0.07%) |
May 17, 2023 | 58.23 | 58.31 | 57.80 | 57.90 | 3,047,684 | -0.92(-1.56%) |
May 16, 2023 | 59.57 | 59.66 | 58.81 | 58.82 | 2,146,273 | -1.35(-2.24%) |
May 15, 2023 | 60.48 | 60.48 | 60.04 | 60.17 | 1,412,475 | +0.01(+0.02%) |
May 12, 2023 | 60.30 | 60.35 | 59.99 | 60.16 | 1,823,981 | -0.37(-0.62%) |
May 11, 2023 | 60.56 | 60.69 | 60.18 | 60.54 | 2,123,003 | -0.37(-0.61%) |
May 10, 2023 | 61.86 | 61.86 | 60.61 | 60.91 | 2,907,549 | -1.68(-2.68%) |
May 09, 2023 | 62.79 | 62.92 | 62.54 | 62.59 | 1,643,265 | -1.15(-1.81%) |
May 08, 2023 | 63.89 | 63.96 | 63.53 | 63.74 | 1,401,852 | -0.15(-0.23%) |
May 05, 2023 | 63.18 | 64.34 | 62.43 | 63.89 | 3,571,052 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.86 | 64.94 | 3,734,430 | +2.18(+3.47%) |
May 03, 2023 | 62.99 | 63.17 | 62.56 | 62.76 | 3,365,448 | +0.83(+1.34%) |
May 02, 2023 | 62.42 | 62.49 | 61.75 | 61.93 | 3,368,393 | -0.93(-1.49%) |
May 01, 2023 | 63.33 | 63.63 | 62.81 | 62.87 | 1,414,770 | -0.33(-0.52%) |
Apr 28, 2023 | 62.74 | 63.49 | 62.68 | 63.20 | 2,139,002 | -1.19(-1.84%) |
Apr 27, 2023 | 63.76 | 64.42 | 63.72 | 64.38 | 1,409,202 | -0.01(-0.02%) |
Apr 26, 2023 | 64.73 | 64.74 | 64.24 | 64.39 | 1,691,396 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.23 | 63.50 | 63.86 | 1,566,348 | -0.01(-0.02%) |
Apr 24, 2023 | 64.25 | 64.43 | 63.72 | 63.87 | 2,341,089 | +0.14(+0.21%) |
Apr 21, 2023 | 63.57 | 63.80 | 63.28 | 63.73 | 3,120,489 | +0.09(+0.14%) |
Apr 20, 2023 | 63.90 | 64.00 | 63.49 | 63.64 | 2,262,073 | -0.53(-0.82%) |
Apr 19, 2023 | 63.75 | 64.22 | 63.51 | 64.17 | 2,880,939 | +1.57(+2.50%) |
Apr 18, 2023 | 62.85 | 62.85 | 62.44 | 62.60 | 1,778,050 | -0.54(-0.86%) |
Apr 17, 2023 | 63.06 | 63.34 | 62.85 | 63.15 | 2,050,916 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.01 | 62.50 | 62.80 | 3,083,399 | +0.21(+0.34%) |
Apr 13, 2023 | 62.41 | 62.74 | 62.04 | 62.58 | 5,403,757 | +0.93(+1.51%) |
Apr 12, 2023 | 62.64 | 62.76 | 61.62 | 61.65 | 6,042,920 | -1.68(-2.66%) |
Apr 11, 2023 | 63.41 | 64.26 | 63.20 | 63.33 | 6,614,041 | +0.15(+0.23%) |
Apr 10, 2023 | 63.22 | 63.31 | 62.28 | 63.19 | 3,973,944 | -1.34(-2.08%) |
Apr 06, 2023 | 64.50 | 64.94 | 64.46 | 64.53 | 2,171,150 | -0.16(-0.24%) |
Apr 05, 2023 | 65.08 | 65.18 | 64.64 | 64.68 | 1,812,807 | -0.03(-0.05%) |
Apr 04, 2023 | 64.96 | 65.18 | 64.42 | 64.71 | 2,148,912 | -0.04(-0.06%) |
Apr 03, 2023 | 64.70 | 64.98 | 64.48 | 64.75 | 1,231,608 | -0.16(-0.24%) |
Mar 31, 2023 | 65.16 | 65.26 | 64.58 | 64.91 | 1,432,981 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.61 | 64.12 | 64.58 | 1,650,830 | +1.06(+1.67%) |
Mar 29, 2023 | 62.88 | 63.53 | 62.59 | 63.52 | 1,981,940 | +1.78(+2.88%) |
Mar 28, 2023 | 61.02 | 61.82 | 60.94 | 61.74 | 1,689,482 | +0.49(+0.79%) |
Mar 27, 2023 | 60.86 | 61.29 | 60.86 | 61.25 | 1,153,645 | +0.77(+1.27%) |
Mar 24, 2023 | 59.76 | 60.55 | 59.66 | 60.48 | 1,516,358 | +0.32(+0.53%) |
Mar 23, 2023 | 60.30 | 60.64 | 59.87 | 60.16 | 1,344,390 | +0.19(+0.32%) |
Mar 22, 2023 | 60.46 | 60.82 | 59.93 | 59.97 | 1,602,789 | +0.34(+0.57%) |
Mar 21, 2023 | 59.92 | 60.00 | 59.46 | 59.63 | 1,799,474 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.77 | 1,212,236 | +0.50(+0.85%) |
Mar 17, 2023 | 57.81 | 58.57 | 57.74 | 58.27 | 1,610,423 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.18 | 58.07 | 59.15 | 1,517,013 | +1.35(+2.34%) |
Mar 15, 2023 | 56.72 | 57.88 | 56.67 | 57.80 | 2,001,753 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.31 | 58.69 | 59.15 | 1,746,381 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.54 | 57.81 | 57.86 | 2,053,209 | -0.76(-1.29%) |
Mar 10, 2023 | 59.95 | 59.98 | 58.36 | 58.61 | 2,539,245 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.82 | 58.60 | 58.64 | 2,706,129 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.58 | 58.16 | 58.36 | 2,097,760 | +0.21(+0.37%) |
Mar 07, 2023 | 59.18 | 59.23 | 58.10 | 58.15 | 2,119,031 | -1.27(-2.14%) |
Mar 06, 2023 | 59.59 | 59.74 | 59.27 | 59.42 | 1,716,528 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,477 | +0.96(+1.62%) |
Mar 02, 2023 | 58.68 | 59.42 | 58.29 | 59.42 | 1,809,045 | +0.82(+1.39%) |