Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 60.35 | 61.14 | 59.78 | 60.44 | 346,804 | +0.11(+0.18%) |
May 30, 2023 | 60.34 | 60.56 | 60.05 | 60.33 | 332,663 | +0.52(+0.88%) |
May 26, 2023 | 58.48 | 59.87 | 58.07 | 59.81 | 219,430 | +1.45(+2.48%) |
May 25, 2023 | 59.98 | 60.09 | 58.09 | 58.36 | 340,115 | -1.68(-2.80%) |
May 24, 2023 | 60.27 | 60.55 | 59.15 | 60.05 | 233,024 | -0.62(-1.03%) |
May 23, 2023 | 60.65 | 62.38 | 60.61 | 60.67 | 279,808 | -0.71(-1.16%) |
May 22, 2023 | 62.60 | 63.02 | 61.36 | 61.38 | 292,927 | -1.23(-1.96%) |
May 19, 2023 | 64.34 | 64.47 | 61.73 | 62.61 | 380,304 | -1.44(-2.24%) |
May 18, 2023 | 61.66 | 64.07 | 61.66 | 64.05 | 603,595 | +2.07(+3.34%) |
May 17, 2023 | 61.08 | 62.75 | 61.06 | 61.98 | 514,104 | +1.49(+2.46%) |
May 16, 2023 | 59.99 | 61.03 | 59.99 | 60.49 | 336,688 | +0.24(+0.39%) |
May 15, 2023 | 59.01 | 60.61 | 59.01 | 60.25 | 374,280 | +1.50(+2.54%) |
May 12, 2023 | 58.37 | 58.92 | 58.31 | 58.76 | 258,208 | +0.87(+1.50%) |
May 11, 2023 | 56.12 | 57.97 | 56.12 | 57.89 | 257,295 | +1.31(+2.32%) |
May 10, 2023 | 56.64 | 57.13 | 55.86 | 56.58 | 307,549 | +0.73(+1.31%) |
May 09, 2023 | 56.55 | 56.67 | 55.72 | 55.85 | 352,235 | -1.02(-1.79%) |
May 08, 2023 | 56.70 | 57.47 | 55.42 | 56.86 | 388,750 | -0.85(-1.47%) |
May 05, 2023 | 57.17 | 58.01 | 57.00 | 57.71 | 396,326 | +1.26(+2.24%) |
May 04, 2023 | 57.61 | 57.90 | 56.36 | 56.45 | 445,519 | -1.80(-3.08%) |
May 03, 2023 | 59.19 | 59.32 | 58.15 | 58.24 | 571,668 | -0.82(-1.39%) |
May 02, 2023 | 59.72 | 59.72 | 57.60 | 59.06 | 570,822 | -0.88(-1.47%) |
May 01, 2023 | 61.74 | 61.74 | 59.58 | 59.94 | 506,631 | -1.73(-2.80%) |
Apr 28, 2023 | 60.50 | 64.72 | 58.39 | 61.67 | 659,190 | -3.38(-5.20%) |
Apr 27, 2023 | 63.59 | 65.06 | 63.25 | 65.05 | 469,561 | +1.88(+2.98%) |
Apr 26, 2023 | 62.71 | 63.70 | 62.71 | 63.17 | 427,304 | +0.13(+0.20%) |
Apr 25, 2023 | 62.42 | 63.29 | 62.42 | 63.04 | 344,791 | -0.10(-0.16%) |
Apr 24, 2023 | 62.64 | 63.84 | 62.42 | 63.14 | 459,201 | +0.38(+0.60%) |
Apr 21, 2023 | 62.62 | 63.33 | 62.17 | 62.76 | 346,344 | +0.27(+0.43%) |
Apr 20, 2023 | 62.20 | 62.57 | 61.81 | 62.50 | 183,504 | -0.07(-0.11%) |
Apr 19, 2023 | 61.63 | 62.71 | 61.34 | 62.57 | 220,676 | +0.67(+1.08%) |
Apr 18, 2023 | 61.94 | 62.32 | 61.32 | 61.90 | 282,134 | +0.07(+0.11%) |
Apr 17, 2023 | 62.11 | 62.55 | 61.09 | 61.83 | 442,171 | -0.61(-0.98%) |
Apr 14, 2023 | 62.57 | 63.12 | 61.85 | 62.44 | 476,873 | +0.24(+0.38%) |
Apr 13, 2023 | 61.17 | 62.27 | 60.71 | 62.20 | 257,278 | +1.30(+2.14%) |
Apr 12, 2023 | 61.75 | 61.91 | 60.68 | 60.90 | 258,737 | -0.11(-0.18%) |
Apr 11, 2023 | 59.03 | 61.48 | 58.25 | 61.01 | 370,340 | +2.33(+3.97%) |
Apr 10, 2023 | 58.50 | 59.33 | 58.22 | 58.68 | 592,348 | -0.20(-0.34%) |
Apr 06, 2023 | 59.65 | 60.13 | 58.74 | 58.88 | 350,157 | -0.71(-1.19%) |
Apr 05, 2023 | 58.75 | 60.04 | 58.31 | 59.59 | 253,067 | +0.38(+0.63%) |
Apr 04, 2023 | 60.11 | 60.11 | 58.42 | 59.21 | 290,658 | -0.76(-1.27%) |
Apr 03, 2023 | 58.56 | 60.03 | 58.29 | 59.97 | 337,644 | +1.14(+1.95%) |
Mar 31, 2023 | 57.85 | 58.92 | 57.40 | 58.83 | 349,325 | +1.28(+2.23%) |
Mar 30, 2023 | 57.70 | 58.50 | 57.16 | 57.54 | 306,981 | +0.11(+0.19%) |
Mar 29, 2023 | 56.84 | 57.77 | 55.82 | 57.44 | 308,649 | +1.20(+2.14%) |
Mar 28, 2023 | 56.54 | 56.81 | 56.09 | 56.23 | 363,328 | -0.35(-0.61%) |
Mar 27, 2023 | 57.18 | 57.29 | 56.27 | 56.58 | 318,440 | -0.07(-0.12%) |
Mar 24, 2023 | 54.30 | 57.20 | 53.83 | 56.65 | 477,413 | +1.56(+2.83%) |
Mar 23, 2023 | 55.27 | 56.65 | 54.35 | 55.09 | 399,254 | -0.12(-0.21%) |
Mar 22, 2023 | 56.98 | 57.57 | 55.12 | 55.21 | 351,235 | -1.81(-3.17%) |
Mar 21, 2023 | 57.14 | 58.37 | 56.85 | 57.01 | 474,765 | +1.01(+1.80%) |
Mar 20, 2023 | 56.67 | 57.96 | 55.95 | 56.00 | 471,351 | +0.00(+0.00%) |
Mar 17, 2023 | 56.35 | 56.35 | 55.03 | 56.00 | 882,503 | -1.20(-2.10%) |
Mar 16, 2023 | 55.00 | 58.49 | 54.43 | 57.21 | 518,859 | +1.55(+2.78%) |
Mar 15, 2023 | 55.29 | 56.32 | 54.60 | 55.66 | 509,055 | -1.24(-2.19%) |
Mar 14, 2023 | 58.82 | 59.95 | 56.39 | 56.90 | 575,601 | -0.05(-0.09%) |
Mar 13, 2023 | 55.59 | 57.95 | 53.29 | 56.95 | 872,948 | -0.11(-0.19%) |
Mar 10, 2023 | 58.28 | 58.89 | 56.53 | 57.06 | 628,774 | -1.66(-2.82%) |
Mar 09, 2023 | 60.55 | 61.31 | 58.55 | 58.72 | 441,590 | -2.10(-3.46%) |
Mar 08, 2023 | 60.18 | 61.14 | 59.36 | 60.82 | 312,630 | +0.97(+1.62%) |
Mar 07, 2023 | 61.27 | 61.90 | 59.79 | 59.85 | 304,079 | -1.51(-2.46%) |
Mar 06, 2023 | 62.17 | 62.99 | 61.06 | 61.36 | 410,010 | -0.79(-1.27%) |
Mar 03, 2023 | 61.36 | 62.44 | 61.03 | 62.15 | 308,849 | +1.18(+1.94%) |
Mar 02, 2023 | 59.48 | 61.21 | 59.47 | 60.97 | 278,835 | +0.36(+0.59%) |