Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2023 | 59.55 | 60.45 | 58.72 | 59.15 | 319,153 | -0.73(-1.22%) |
Jun 02, 2023 | 58.00 | 59.93 | 57.93 | 59.88 | 455,644 | +1.88(+3.24%) |
Jun 01, 2023 | 58.66 | 58.66 | 57.80 | 58.00 | 457,925 | -0.53(-0.91%) |
May 31, 2023 | 58.94 | 59.26 | 58.17 | 58.53 | 689,142 | -0.46(-0.78%) |
May 30, 2023 | 58.87 | 59.20 | 58.30 | 58.99 | 572,647 | +0.66(+1.13%) |
May 26, 2023 | 57.09 | 58.38 | 57.09 | 58.33 | 424,147 | +1.13(+1.98%) |
May 25, 2023 | 58.31 | 58.31 | 56.43 | 57.20 | 1,045,557 | -0.83(-1.43%) |
May 24, 2023 | 58.07 | 58.41 | 57.58 | 58.03 | 660,506 | -0.03(-0.05%) |
May 23, 2023 | 58.08 | 58.89 | 57.89 | 58.06 | 666,994 | +0.13(+0.22%) |
May 22, 2023 | 57.44 | 58.15 | 56.39 | 57.93 | 763,191 | +0.49(+0.85%) |
May 19, 2023 | 57.63 | 58.04 | 56.96 | 57.44 | 637,934 | +0.35(+0.61%) |
May 18, 2023 | 56.21 | 57.25 | 55.79 | 57.09 | 420,239 | +0.46(+0.81%) |
May 17, 2023 | 56.02 | 56.68 | 55.83 | 56.63 | 362,439 | +0.86(+1.54%) |
May 16, 2023 | 55.82 | 56.20 | 55.50 | 55.77 | 291,259 | -0.03(-0.05%) |
May 15, 2023 | 56.42 | 56.47 | 55.39 | 55.80 | 232,472 | -0.50(-0.89%) |
May 12, 2023 | 56.31 | 56.57 | 55.13 | 56.30 | 602,853 | +0.43(+0.77%) |
May 11, 2023 | 56.34 | 56.34 | 55.09 | 55.87 | 354,690 | -0.72(-1.28%) |
May 10, 2023 | 55.88 | 56.61 | 55.53 | 56.59 | 438,997 | +1.42(+2.58%) |
May 09, 2023 | 56.01 | 56.34 | 54.46 | 55.17 | 646,334 | -0.37(-0.66%) |
May 08, 2023 | 55.79 | 56.02 | 55.06 | 55.53 | 408,318 | -0.12(-0.21%) |
May 05, 2023 | 53.93 | 55.69 | 53.93 | 55.65 | 557,785 | +2.23(+4.17%) |
May 04, 2023 | 54.11 | 54.34 | 53.20 | 53.43 | 685,956 | -1.12(-2.05%) |
May 03, 2023 | 53.94 | 55.50 | 53.93 | 54.54 | 636,727 | +0.98(+1.83%) |
May 02, 2023 | 55.63 | 55.64 | 53.54 | 53.57 | 552,027 | -2.27(-4.07%) |
May 01, 2023 | 55.73 | 56.71 | 55.53 | 55.84 | 388,662 | +0.45(+0.82%) |
Apr 28, 2023 | 56.00 | 56.14 | 55.30 | 55.39 | 477,240 | -0.35(-0.62%) |
Apr 27, 2023 | 54.47 | 55.74 | 54.14 | 55.73 | 543,685 | +1.34(+2.45%) |
Apr 26, 2023 | 55.27 | 55.49 | 53.94 | 54.40 | 449,370 | -1.21(-2.17%) |
Apr 25, 2023 | 56.52 | 56.81 | 55.53 | 55.60 | 294,684 | -1.36(-2.40%) |
Apr 24, 2023 | 57.00 | 57.35 | 56.62 | 56.97 | 589,282 | +0.12(+0.21%) |
Apr 21, 2023 | 56.89 | 57.40 | 56.44 | 56.85 | 376,811 | +0.38(+0.67%) |
Apr 20, 2023 | 57.42 | 57.45 | 55.98 | 56.47 | 1,050,933 | -0.93(-1.62%) |
Apr 19, 2023 | 57.04 | 57.58 | 56.78 | 57.40 | 747,646 | +0.53(+0.94%) |
Apr 18, 2023 | 58.48 | 58.65 | 56.60 | 56.87 | 621,997 | -1.44(-2.48%) |
Apr 17, 2023 | 58.40 | 58.79 | 57.36 | 58.31 | 598,235 | -0.03(-0.05%) |
Apr 14, 2023 | 58.79 | 58.94 | 57.98 | 58.34 | 530,564 | -0.71(-1.21%) |
Apr 13, 2023 | 58.85 | 59.40 | 57.48 | 59.05 | 663,294 | -0.05(-0.08%) |
Apr 12, 2023 | 60.06 | 60.33 | 58.87 | 59.10 | 467,256 | -0.79(-1.32%) |
Apr 11, 2023 | 60.22 | 60.60 | 59.87 | 59.90 | 453,216 | -0.08(-0.13%) |
Apr 10, 2023 | 59.51 | 59.99 | 59.04 | 59.97 | 720,645 | +0.25(+0.41%) |
Apr 06, 2023 | 60.54 | 60.54 | 58.96 | 59.73 | 514,637 | -0.39(-0.64%) |
Apr 05, 2023 | 59.57 | 60.66 | 59.57 | 60.11 | 498,559 | +0.78(+1.32%) |
Apr 04, 2023 | 59.68 | 59.73 | 58.50 | 59.33 | 433,828 | -0.31(-0.51%) |