Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.50 | 58.07 | 55.96 | 57.78 | 5,496,279 | +1.34(+2.37%) |
May 30, 2023 | 56.31 | 56.90 | 55.89 | 56.44 | 600,394 | +0.35(+0.62%) |
May 26, 2023 | 55.00 | 56.37 | 55.00 | 56.09 | 563,016 | +0.98(+1.78%) |
May 25, 2023 | 55.01 | 55.82 | 55.01 | 55.11 | 423,932 | +0.04(+0.07%) |
May 24, 2023 | 54.33 | 55.65 | 54.33 | 55.07 | 714,185 | +0.55(+1.01%) |
May 23, 2023 | 55.57 | 56.04 | 54.48 | 54.52 | 796,303 | -1.17(-2.10%) |
May 22, 2023 | 55.74 | 56.62 | 55.65 | 55.69 | 750,140 | +0.07(+0.13%) |
May 19, 2023 | 55.95 | 56.23 | 55.62 | 55.62 | 623,521 | -0.14(-0.25%) |
May 18, 2023 | 55.06 | 56.23 | 54.82 | 55.76 | 508,249 | +0.57(+1.03%) |
May 17, 2023 | 54.54 | 55.74 | 54.54 | 55.19 | 583,374 | +0.74(+1.36%) |
May 16, 2023 | 53.49 | 54.79 | 53.37 | 54.45 | 824,252 | +0.79(+1.47%) |
May 15, 2023 | 53.55 | 53.95 | 53.55 | 53.66 | 1,459,350 | -0.03(-0.06%) |
May 12, 2023 | 54.56 | 54.86 | 53.62 | 53.69 | 894,020 | -0.82(-1.50%) |
May 11, 2023 | 54.70 | 54.75 | 53.95 | 54.51 | 559,369 | -0.21(-0.38%) |
May 10, 2023 | 53.96 | 54.80 | 53.87 | 54.72 | 639,717 | +0.79(+1.46%) |
May 09, 2023 | 53.80 | 54.05 | 53.65 | 53.93 | 1,121,230 | +0.25(+0.47%) |
May 08, 2023 | 53.98 | 54.38 | 53.57 | 53.68 | 793,589 | -0.38(-0.70%) |
May 05, 2023 | 53.70 | 54.28 | 53.45 | 54.06 | 1,135,638 | +0.36(+0.67%) |
May 04, 2023 | 54.21 | 54.73 | 53.34 | 53.70 | 1,933,770 | +0.30(+0.56%) |
May 03, 2023 | 54.10 | 54.37 | 53.15 | 53.40 | 944,960 | -0.60(-1.11%) |
May 02, 2023 | 54.21 | 54.90 | 53.87 | 54.00 | 1,301,256 | -0.14(-0.26%) |
May 01, 2023 | 54.46 | 54.80 | 54.10 | 54.14 | 1,115,088 | -0.50(-0.92%) |
Apr 28, 2023 | 54.50 | 55.25 | 54.31 | 54.64 | 1,323,637 | +0.24(+0.44%) |
Apr 27, 2023 | 54.75 | 55.34 | 54.18 | 54.40 | 947,471 | -0.11(-0.20%) |
Apr 26, 2023 | 55.01 | 55.14 | 54.31 | 54.51 | 564,045 | -0.24(-0.44%) |
Apr 25, 2023 | 55.46 | 55.60 | 54.69 | 54.75 | 1,132,239 | -0.79(-1.42%) |
Apr 24, 2023 | 55.83 | 55.98 | 55.32 | 55.54 | 1,039,456 | -0.21(-0.38%) |
Apr 21, 2023 | 56.02 | 56.12 | 55.51 | 55.75 | 1,590,089 | -0.09(-0.16%) |
Apr 20, 2023 | 56.50 | 56.97 | 55.66 | 55.84 | 1,302,909 | -0.66(-1.17%) |
Apr 19, 2023 | 56.58 | 56.99 | 56.08 | 56.50 | 1,497,226 | -0.13(-0.23%) |
Apr 18, 2023 | 56.85 | 56.85 | 56.22 | 56.63 | 1,266,471 | +0.05(+0.09%) |
Apr 17, 2023 | 56.00 | 56.64 | 55.85 | 56.58 | 988,079 | +0.32(+0.57%) |
Apr 14, 2023 | 56.37 | 56.56 | 55.79 | 56.26 | 592,310 | -0.02(-0.04%) |
Apr 13, 2023 | 55.41 | 56.36 | 55.41 | 56.28 | 1,086,849 | +0.90(+1.63%) |
Apr 12, 2023 | 57.15 | 57.15 | 55.28 | 55.38 | 1,931,793 | -1.41(-2.48%) |
Apr 11, 2023 | 57.24 | 57.86 | 56.68 | 56.79 | 1,571,628 | -0.97(-1.68%) |
Apr 10, 2023 | 58.05 | 58.49 | 57.53 | 57.76 | 1,348,610 | -0.51(-0.88%) |
Apr 06, 2023 | 57.19 | 58.31 | 57.19 | 58.27 | 1,290,124 | +0.98(+1.71%) |
Apr 05, 2023 | 57.09 | 57.66 | 57.09 | 57.29 | 493,949 | -0.02(-0.03%) |
Apr 04, 2023 | 57.59 | 58.50 | 57.13 | 57.31 | 1,038,571 | -0.29(-0.50%) |
Apr 03, 2023 | 57.11 | 57.60 | 56.93 | 57.60 | 1,656,375 | +0.04(+0.07%) |
Mar 31, 2023 | 56.48 | 57.58 | 56.48 | 57.56 | 1,534,201 | +1.05(+1.86%) |
Mar 30, 2023 | 56.52 | 57.23 | 56.40 | 56.51 | 1,173,504 | +0.13(+0.23%) |
Mar 29, 2023 | 55.94 | 56.53 | 55.64 | 56.38 | 642,499 | +0.87(+1.57%) |
Mar 28, 2023 | 55.19 | 55.60 | 55.19 | 55.51 | 1,360,532 | +0.26(+0.47%) |
Mar 27, 2023 | 54.80 | 55.42 | 54.46 | 55.25 | 814,934 | +0.67(+1.23%) |
Mar 24, 2023 | 55.02 | 55.10 | 54.38 | 54.58 | 1,182,147 | -0.32(-0.58%) |
Mar 23, 2023 | 55.66 | 55.86 | 54.86 | 54.90 | 1,383,379 | -0.37(-0.67%) |
Mar 22, 2023 | 55.66 | 55.99 | 55.23 | 55.27 | 614,921 | -0.34(-0.61%) |
Mar 21, 2023 | 55.50 | 55.82 | 55.00 | 55.61 | 983,426 | +0.31(+0.56%) |
Mar 20, 2023 | 55.24 | 55.95 | 55.15 | 55.30 | 662,903 | +0.04(+0.07%) |
Mar 17, 2023 | 55.36 | 55.54 | 54.84 | 55.26 | 2,051,000 | -0.41(-0.74%) |
Mar 16, 2023 | 55.62 | 56.35 | 55.37 | 55.67 | 868,155 | +0.04(+0.07%) |
Mar 15, 2023 | 55.89 | 56.47 | 55.50 | 55.63 | 1,407,694 | -0.55(-0.98%) |
Mar 14, 2023 | 56.23 | 56.61 | 55.48 | 56.18 | 2,445,119 | +0.47(+0.84%) |
Mar 13, 2023 | 56.24 | 56.28 | 54.66 | 55.71 | 3,598,900 | -0.81(-1.43%) |
Mar 10, 2023 | 59.30 | 59.50 | 55.45 | 56.52 | 3,012,475 | -2.90(-4.88%) |
Mar 09, 2023 | 61.07 | 61.09 | 59.42 | 59.42 | 2,073,998 | -1.59(-2.61%) |
Mar 08, 2023 | 60.56 | 61.15 | 60.51 | 61.01 | 1,355,417 | +0.32(+0.53%) |
Mar 07, 2023 | 60.22 | 61.40 | 60.16 | 60.69 | 3,668,991 | +2.24(+3.83%) |
Mar 06, 2023 | 58.93 | 58.97 | 57.71 | 58.45 | 1,146,944 | -0.39(-0.66%) |
Mar 03, 2023 | 57.93 | 59.23 | 57.88 | 58.84 | 1,424,718 | +1.09(+1.89%) |
Mar 02, 2023 | 58.12 | 58.25 | 57.22 | 57.75 | 935,741 | -0.62(-1.06%) |