Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.21 | 58.13 | 57.00 | 57.57 | 5,222,865 | +0.27(+0.47%) |
May 30, 2023 | 57.35 | 57.74 | 57.16 | 57.30 | 2,348,257 | -0.10(-0.17%) |
May 26, 2023 | 57.62 | 57.62 | 56.87 | 57.40 | 1,867,394 | -0.25(-0.43%) |
May 25, 2023 | 58.44 | 58.46 | 57.39 | 57.65 | 2,009,260 | -0.93(-1.60%) |
May 24, 2023 | 59.03 | 59.27 | 58.45 | 58.58 | 2,029,177 | -0.49(-0.83%) |
May 23, 2023 | 59.90 | 60.19 | 59.03 | 59.07 | 2,134,054 | -0.89(-1.48%) |
May 22, 2023 | 59.33 | 60.13 | 59.33 | 59.96 | 2,193,021 | +0.63(+1.06%) |
May 19, 2023 | 59.49 | 60.09 | 59.18 | 59.33 | 2,200,082 | +0.16(+0.28%) |
May 18, 2023 | 58.84 | 59.30 | 58.55 | 59.17 | 2,145,219 | -0.12(-0.20%) |
May 17, 2023 | 59.72 | 59.77 | 58.99 | 59.29 | 1,812,547 | -0.22(-0.37%) |
May 16, 2023 | 60.29 | 60.55 | 59.34 | 59.51 | 2,158,627 | -0.76(-1.26%) |
May 15, 2023 | 61.63 | 61.71 | 60.09 | 60.27 | 1,493,498 | -1.21(-1.97%) |
May 12, 2023 | 61.47 | 61.78 | 61.09 | 61.48 | 1,792,262 | +0.36(+0.58%) |
May 11, 2023 | 61.82 | 61.89 | 60.95 | 61.13 | 2,035,740 | -0.67(-1.09%) |
May 10, 2023 | 61.66 | 61.95 | 61.15 | 61.80 | 2,052,773 | +0.41(+0.67%) |
May 09, 2023 | 60.91 | 61.42 | 60.65 | 61.39 | 2,170,695 | +0.21(+0.35%) |
May 08, 2023 | 61.44 | 61.79 | 60.87 | 61.17 | 1,523,837 | -0.32(-0.52%) |
May 05, 2023 | 61.26 | 61.75 | 61.19 | 61.49 | 1,805,552 | +0.30(+0.49%) |
May 04, 2023 | 61.45 | 61.56 | 60.68 | 61.19 | 1,995,892 | +0.29(+0.47%) |
May 03, 2023 | 61.13 | 61.70 | 60.59 | 60.90 | 2,662,754 | +0.39(+0.64%) |
May 02, 2023 | 61.70 | 62.13 | 60.20 | 60.52 | 3,034,154 | -0.32(-0.52%) |
May 01, 2023 | 60.73 | 61.56 | 60.67 | 60.84 | 2,375,857 | -0.06(-0.09%) |
Apr 28, 2023 | 61.09 | 61.47 | 60.50 | 60.90 | 1,916,426 | -0.24(-0.39%) |
Apr 27, 2023 | 60.22 | 61.17 | 60.22 | 61.14 | 1,912,886 | +0.93(+1.54%) |
Apr 26, 2023 | 61.20 | 61.64 | 60.18 | 60.21 | 3,159,458 | -1.36(-2.21%) |
Apr 25, 2023 | 61.71 | 62.03 | 61.51 | 61.57 | 1,684,569 | -0.29(-0.47%) |
Apr 24, 2023 | 61.67 | 61.95 | 61.25 | 61.86 | 1,925,799 | +0.11(+0.17%) |
Apr 21, 2023 | 62.08 | 62.26 | 61.39 | 61.75 | 1,207,949 | +0.13(+0.20%) |
Apr 20, 2023 | 61.68 | 61.95 | 61.34 | 61.63 | 1,799,248 | -0.09(-0.14%) |
Apr 19, 2023 | 61.67 | 62.12 | 61.38 | 61.71 | 1,541,527 | +0.23(+0.38%) |
Apr 18, 2023 | 61.33 | 61.64 | 60.99 | 61.48 | 2,285,496 | +0.11(+0.17%) |
Apr 17, 2023 | 61.33 | 61.54 | 60.79 | 61.38 | 1,796,305 | +0.19(+0.31%) |
Apr 14, 2023 | 60.71 | 61.36 | 60.54 | 61.18 | 2,868,391 | +0.02(+0.03%) |
Apr 13, 2023 | 60.82 | 61.42 | 60.23 | 61.17 | 1,956,953 | -0.11(-0.17%) |
Apr 12, 2023 | 61.67 | 61.67 | 61.03 | 61.27 | 3,544,936 | -0.06(-0.09%) |
Apr 11, 2023 | 60.84 | 61.44 | 60.71 | 61.33 | 3,026,610 | +0.40(+0.66%) |
Apr 10, 2023 | 60.66 | 60.95 | 60.05 | 60.92 | 4,498,855 | -0.08(-0.13%) |
Apr 06, 2023 | 61.25 | 61.58 | 60.57 | 61.00 | 4,015,573 | +0.13(+0.22%) |
Apr 05, 2023 | 59.34 | 61.11 | 59.27 | 60.87 | 3,190,233 | +1.68(+2.83%) |
Apr 04, 2023 | 59.07 | 59.39 | 58.59 | 59.19 | 2,011,774 | +0.12(+0.20%) |
Apr 03, 2023 | 59.70 | 60.14 | 59.03 | 59.07 | 3,601,496 | -1.10(-1.83%) |
Mar 31, 2023 | 59.90 | 60.28 | 59.49 | 60.17 | 3,250,121 | +0.56(+0.94%) |
Mar 30, 2023 | 59.50 | 59.77 | 59.08 | 59.61 | 2,363,835 | +0.51(+0.86%) |
Mar 29, 2023 | 58.21 | 59.19 | 58.09 | 59.10 | 3,249,633 | +1.41(+2.44%) |
Mar 28, 2023 | 56.90 | 58.25 | 56.88 | 57.70 | 2,125,018 | +0.64(+1.11%) |
Mar 27, 2023 | 57.12 | 57.80 | 56.94 | 57.06 | 2,283,452 | +0.42(+0.75%) |
Mar 24, 2023 | 54.84 | 56.68 | 54.51 | 56.64 | 1,978,316 | +1.97(+3.60%) |
Mar 23, 2023 | 54.94 | 55.67 | 54.37 | 54.67 | 2,109,278 | -0.38(-0.68%) |
Mar 22, 2023 | 56.30 | 56.56 | 55.02 | 55.05 | 2,278,136 | -1.35(-2.39%) |
Mar 21, 2023 | 57.31 | 57.47 | 55.46 | 56.40 | 2,957,398 | -0.76(-1.33%) |
Mar 20, 2023 | 56.64 | 57.29 | 56.49 | 57.16 | 3,071,333 | +0.76(+1.35%) |
Mar 17, 2023 | 56.82 | 57.02 | 55.91 | 56.40 | 6,500,483 | -0.63(-1.10%) |
Mar 16, 2023 | 55.91 | 57.10 | 55.79 | 57.02 | 3,315,732 | +0.54(+0.96%) |
Mar 15, 2023 | 55.96 | 56.92 | 55.49 | 56.48 | 3,758,674 | +0.10(+0.17%) |
Mar 14, 2023 | 55.65 | 56.71 | 55.32 | 56.39 | 3,812,206 | +1.40(+2.54%) |
Mar 13, 2023 | 54.14 | 56.17 | 54.03 | 54.99 | 4,971,570 | +0.68(+1.26%) |
Mar 10, 2023 | 55.86 | 55.86 | 54.13 | 54.30 | 2,872,196 | -1.35(-2.42%) |
Mar 09, 2023 | 56.50 | 57.09 | 55.49 | 55.65 | 2,215,160 | -0.67(-1.20%) |
Mar 08, 2023 | 55.86 | 56.50 | 55.53 | 56.33 | 2,763,914 | +0.46(+0.82%) |
Mar 07, 2023 | 57.44 | 57.49 | 55.56 | 55.87 | 3,092,630 | -1.48(-2.58%) |
Mar 06, 2023 | 57.59 | 58.35 | 57.12 | 57.35 | 2,598,076 | -0.26(-0.45%) |
Mar 03, 2023 | 57.32 | 57.63 | 56.69 | 57.61 | 3,304,215 | +0.48(+0.84%) |
Mar 02, 2023 | 55.71 | 57.15 | 55.61 | 57.13 | 2,599,906 | +1.27(+2.27%) |