Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.00 | 59.07 | 58.57 | 58.96 | 2,152,758 | -0.57(-0.96%) |
May 30, 2023 | 60.00 | 60.00 | 59.36 | 59.53 | 1,482,674 | -0.55(-0.92%) |
May 26, 2023 | 59.73 | 60.16 | 59.73 | 60.09 | 1,139,618 | +0.63(+1.06%) |
May 25, 2023 | 59.61 | 59.61 | 59.23 | 59.46 | 1,540,488 | -0.13(-0.21%) |
May 24, 2023 | 59.92 | 59.93 | 59.54 | 59.58 | 1,349,495 | -0.77(-1.27%) |
May 23, 2023 | 60.73 | 60.82 | 60.33 | 60.35 | 963,248 | -0.86(-1.41%) |
May 22, 2023 | 61.14 | 61.32 | 61.13 | 61.21 | 3,535,618 | +0.18(+0.30%) |
May 19, 2023 | 61.04 | 61.19 | 60.90 | 61.03 | 1,070,710 | +0.21(+0.35%) |
May 18, 2023 | 60.78 | 60.82 | 60.49 | 60.81 | 985,080 | -0.17(-0.29%) |
May 17, 2023 | 60.78 | 61.03 | 60.55 | 60.99 | 2,080,974 | +0.27(+0.45%) |
May 16, 2023 | 60.99 | 61.08 | 60.70 | 60.72 | 1,134,882 | -0.55(-0.90%) |
May 15, 2023 | 60.98 | 61.31 | 60.87 | 61.27 | 1,147,338 | +0.63(+1.04%) |
May 12, 2023 | 60.86 | 60.90 | 60.46 | 60.64 | 2,887,429 | -0.25(-0.41%) |
May 11, 2023 | 60.74 | 60.91 | 60.49 | 60.89 | 968,078 | -0.27(-0.44%) |
May 10, 2023 | 61.33 | 61.33 | 60.76 | 61.16 | 1,264,713 | -0.07(-0.11%) |
May 09, 2023 | 61.00 | 61.29 | 60.93 | 61.23 | 1,236,082 | -0.27(-0.44%) |
May 08, 2023 | 61.63 | 61.66 | 61.39 | 61.50 | 813,307 | +0.02(+0.03%) |
May 05, 2023 | 60.85 | 61.56 | 60.84 | 61.48 | 796,520 | +0.92(+1.52%) |
May 04, 2023 | 60.54 | 60.75 | 60.41 | 60.56 | 1,366,585 | +0.08(+0.13%) |
May 03, 2023 | 60.57 | 60.95 | 60.48 | 60.48 | 1,368,193 | +0.06(+0.10%) |
May 02, 2023 | 60.57 | 60.59 | 60.09 | 60.43 | 1,852,245 | -0.62(-1.02%) |
May 01, 2023 | 61.17 | 61.38 | 61.02 | 61.04 | 2,305,471 | -0.11(-0.17%) |
Apr 28, 2023 | 60.74 | 61.18 | 60.72 | 61.15 | 1,118,612 | +0.12(+0.19%) |
Apr 27, 2023 | 60.57 | 61.05 | 60.48 | 61.04 | 724,941 | +0.78(+1.30%) |
Apr 26, 2023 | 60.63 | 60.66 | 60.19 | 60.25 | 2,645,887 | +0.05(+0.08%) |
Apr 25, 2023 | 60.74 | 60.75 | 60.19 | 60.20 | 1,685,096 | -1.00(-1.63%) |
Apr 24, 2023 | 61.07 | 61.20 | 61.01 | 61.20 | 1,583,917 | +0.10(+0.16%) |
Apr 21, 2023 | 60.98 | 61.13 | 60.68 | 61.10 | 848,879 | +0.02(+0.03%) |
Apr 20, 2023 | 61.01 | 61.27 | 60.92 | 61.08 | 932,528 | -0.02(-0.03%) |
Apr 19, 2023 | 61.04 | 61.19 | 61.00 | 61.10 | 1,237,340 | -0.36(-0.58%) |
Apr 18, 2023 | 61.52 | 61.58 | 61.31 | 61.46 | 1,415,399 | +0.16(+0.27%) |
Apr 17, 2023 | 61.23 | 61.30 | 60.98 | 61.30 | 1,290,503 | +0.03(+0.05%) |
Apr 14, 2023 | 61.44 | 61.62 | 61.01 | 61.27 | 1,176,614 | -0.25(-0.41%) |
Apr 13, 2023 | 61.19 | 61.57 | 61.18 | 61.52 | 6,858,667 | +0.88(+1.45%) |
Apr 12, 2023 | 60.99 | 61.01 | 60.53 | 60.64 | 1,350,063 | +0.14(+0.22%) |
Apr 11, 2023 | 60.48 | 60.61 | 60.40 | 60.50 | 1,615,038 | +0.29(+0.48%) |
Apr 10, 2023 | 59.83 | 60.21 | 59.78 | 60.21 | 1,144,407 | +0.02(+0.03%) |
Apr 06, 2023 | 59.87 | 60.33 | 59.81 | 60.19 | 908,232 | +0.24(+0.40%) |
Apr 05, 2023 | 60.14 | 60.24 | 59.77 | 59.95 | 1,545,834 | -0.48(-0.80%) |
Apr 04, 2023 | 60.43 | 60.60 | 60.23 | 60.43 | 1,887,673 | -0.02(-0.03%) |
Apr 03, 2023 | 60.14 | 60.45 | 60.06 | 60.45 | 1,825,770 | +0.46(+0.76%) |
Mar 31, 2023 | 59.96 | 60.12 | 59.87 | 60.00 | 2,159,203 | +0.17(+0.29%) |
Mar 30, 2023 | 59.77 | 59.86 | 59.66 | 59.82 | 2,013,461 | +0.68(+1.15%) |
Mar 29, 2023 | 59.02 | 59.20 | 58.93 | 59.15 | 1,123,211 | +0.57(+0.98%) |
Mar 28, 2023 | 58.43 | 58.66 | 58.39 | 58.58 | 1,002,869 | +0.21(+0.36%) |
Mar 27, 2023 | 58.21 | 58.40 | 58.03 | 58.36 | 1,563,633 | +0.32(+0.55%) |
Mar 24, 2023 | 57.75 | 58.05 | 57.50 | 58.04 | 1,648,685 | -0.15(-0.25%) |
Mar 23, 2023 | 58.65 | 58.99 | 57.93 | 58.19 | 1,217,857 | +0.20(+0.35%) |
Mar 22, 2023 | 58.27 | 58.96 | 57.97 | 57.98 | 1,295,722 | -0.15(-0.25%) |
Mar 21, 2023 | 58.06 | 58.21 | 57.80 | 58.13 | 1,372,775 | +0.71(+1.23%) |
Mar 20, 2023 | 57.15 | 57.52 | 57.01 | 57.42 | 1,719,045 | +0.68(+1.19%) |
Mar 17, 2023 | 56.97 | 57.03 | 56.53 | 56.74 | 2,160,189 | -0.57(-1.00%) |
Mar 16, 2023 | 56.23 | 57.32 | 56.17 | 57.32 | 2,322,346 | +0.82(+1.46%) |
Mar 15, 2023 | 56.17 | 56.53 | 55.81 | 56.49 | 2,579,320 | -1.51(-2.60%) |
Mar 14, 2023 | 57.85 | 58.06 | 57.61 | 58.00 | 2,047,993 | +0.50(+0.88%) |
Mar 13, 2023 | 57.26 | 57.94 | 57.11 | 57.50 | 2,843,732 | -0.24(-0.42%) |
Mar 10, 2023 | 58.30 | 58.47 | 57.68 | 57.74 | 1,888,951 | -0.54(-0.93%) |
Mar 09, 2023 | 58.95 | 59.09 | 58.21 | 58.28 | 1,009,103 | -0.70(-1.18%) |
Mar 08, 2023 | 58.84 | 59.17 | 58.73 | 58.98 | 1,230,844 | +0.26(+0.45%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.63 | 58.72 | 3,050,638 | -1.01(-1.69%) |
Mar 06, 2023 | 59.78 | 59.98 | 59.65 | 59.73 | 1,835,679 | -0.14(-0.23%) |
Mar 03, 2023 | 59.39 | 59.92 | 59.25 | 59.86 | 1,065,121 | +0.75(+1.26%) |
Mar 02, 2023 | 58.62 | 59.19 | 58.57 | 59.12 | 978,218 | +0.13(+0.21%) |