Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.36 | 59.71 | 58.53 | 59.29 | 1,065,148 | +0.05(+0.08%) |
May 30, 2023 | 59.63 | 60.18 | 59.08 | 59.24 | 403,394 | -0.40(-0.66%) |
May 26, 2023 | 58.85 | 60.04 | 58.83 | 59.63 | 426,159 | +0.68(+1.16%) |
May 25, 2023 | 58.34 | 59.25 | 58.03 | 58.95 | 491,904 | +0.37(+0.62%) |
May 24, 2023 | 59.02 | 59.31 | 58.23 | 58.59 | 541,349 | -0.49(-0.84%) |
May 23, 2023 | 60.67 | 60.75 | 58.67 | 59.08 | 753,463 | -1.95(-3.19%) |
May 22, 2023 | 59.64 | 61.36 | 59.16 | 61.03 | 571,342 | +1.78(+3.00%) |
May 19, 2023 | 59.43 | 59.65 | 58.80 | 59.25 | 929,159 | +0.64(+1.10%) |
May 18, 2023 | 59.58 | 60.28 | 58.22 | 58.61 | 1,069,364 | -1.08(-1.80%) |
May 17, 2023 | 61.00 | 61.18 | 59.54 | 59.68 | 565,623 | -1.19(-1.96%) |
May 16, 2023 | 60.61 | 61.33 | 59.86 | 60.88 | 486,863 | -0.09(-0.15%) |
May 15, 2023 | 61.29 | 61.49 | 60.43 | 60.97 | 405,662 | -0.34(-0.55%) |
May 12, 2023 | 61.83 | 62.73 | 60.81 | 61.30 | 451,666 | -0.42(-0.69%) |
May 11, 2023 | 62.24 | 62.45 | 61.01 | 61.73 | 488,080 | -1.07(-1.70%) |
May 10, 2023 | 63.10 | 63.46 | 62.49 | 62.79 | 304,387 | +0.42(+0.68%) |
May 09, 2023 | 62.40 | 62.64 | 61.79 | 62.37 | 349,145 | -0.18(-0.28%) |
May 08, 2023 | 62.81 | 63.16 | 62.31 | 62.55 | 397,347 | -0.76(-1.20%) |
May 05, 2023 | 64.06 | 64.10 | 62.17 | 63.31 | 453,672 | -0.17(-0.26%) |
May 04, 2023 | 63.94 | 63.96 | 62.59 | 63.48 | 417,892 | -0.39(-0.60%) |
May 03, 2023 | 64.19 | 64.87 | 63.33 | 63.86 | 704,111 | -0.05(-0.08%) |
May 02, 2023 | 62.18 | 64.10 | 61.33 | 63.91 | 784,580 | +1.22(+1.95%) |
May 01, 2023 | 62.43 | 64.03 | 62.39 | 62.69 | 478,152 | +0.01(+0.02%) |
Apr 28, 2023 | 61.21 | 63.26 | 61.05 | 62.68 | 631,518 | +0.70(+1.13%) |
Apr 27, 2023 | 62.47 | 62.83 | 61.32 | 61.97 | 465,524 | -0.06(-0.10%) |
Apr 26, 2023 | 63.36 | 63.70 | 61.87 | 62.03 | 617,960 | -1.60(-2.51%) |
Apr 25, 2023 | 64.84 | 65.32 | 63.61 | 63.63 | 761,012 | -1.83(-2.79%) |
Apr 24, 2023 | 66.31 | 67.48 | 65.38 | 65.46 | 776,029 | -0.96(-1.44%) |
Apr 21, 2023 | 64.37 | 66.71 | 64.26 | 66.42 | 1,077,686 | +2.20(+3.43%) |
Apr 20, 2023 | 59.21 | 65.75 | 59.03 | 64.22 | 2,022,606 | +6.31(+10.90%) |
Apr 19, 2023 | 57.82 | 58.50 | 57.27 | 57.91 | 1,293,041 | -0.18(-0.31%) |
Apr 18, 2023 | 59.36 | 59.46 | 58.05 | 58.08 | 691,410 | -1.29(-2.18%) |
Apr 17, 2023 | 58.90 | 59.39 | 58.79 | 59.38 | 409,801 | +0.69(+1.18%) |
Apr 14, 2023 | 58.54 | 59.07 | 57.94 | 58.69 | 590,383 | -0.03(-0.05%) |
Apr 13, 2023 | 58.58 | 59.01 | 58.22 | 58.72 | 607,489 | +0.10(+0.17%) |
Apr 12, 2023 | 59.51 | 59.51 | 58.60 | 58.62 | 462,001 | -0.60(-1.02%) |
Apr 11, 2023 | 59.65 | 60.15 | 59.14 | 59.22 | 481,714 | -0.55(-0.93%) |
Apr 10, 2023 | 59.78 | 60.29 | 59.29 | 59.77 | 411,896 | -0.44(-0.74%) |
Apr 06, 2023 | 60.51 | 60.51 | 59.66 | 60.22 | 348,927 | -0.06(-0.10%) |
Apr 05, 2023 | 60.74 | 60.91 | 59.89 | 60.28 | 452,808 | -0.59(-0.97%) |
Apr 04, 2023 | 61.32 | 61.32 | 60.12 | 60.87 | 502,387 | -0.41(-0.68%) |
Apr 03, 2023 | 60.89 | 61.66 | 60.03 | 61.28 | 636,210 | +0.13(+0.21%) |
Mar 31, 2023 | 60.94 | 61.57 | 60.57 | 61.15 | 718,988 | +0.64(+1.06%) |
Mar 30, 2023 | 60.37 | 61.20 | 60.35 | 60.51 | 325,266 | +0.14(+0.23%) |
Mar 29, 2023 | 60.86 | 61.12 | 60.20 | 60.37 | 397,145 | -0.28(-0.46%) |
Mar 28, 2023 | 60.16 | 61.21 | 60.10 | 60.65 | 677,945 | +0.47(+0.79%) |
Mar 27, 2023 | 59.71 | 60.19 | 59.55 | 60.18 | 458,930 | +1.08(+1.82%) |
Mar 24, 2023 | 58.26 | 59.13 | 57.99 | 59.10 | 585,895 | +0.16(+0.27%) |
Mar 23, 2023 | 58.89 | 59.68 | 58.51 | 58.94 | 675,234 | +0.30(+0.51%) |
Mar 22, 2023 | 60.14 | 60.14 | 58.62 | 58.65 | 804,992 | -1.51(-2.51%) |
Mar 21, 2023 | 60.93 | 62.46 | 59.65 | 60.16 | 1,115,111 | +0.30(+0.49%) |
Mar 20, 2023 | 58.50 | 61.19 | 58.50 | 59.86 | 1,065,921 | +1.36(+2.33%) |
Mar 17, 2023 | 59.27 | 59.75 | 58.00 | 58.50 | 2,181,121 | -1.73(-2.87%) |
Mar 16, 2023 | 59.39 | 60.58 | 58.44 | 60.23 | 996,450 | +0.39(+0.64%) |
Mar 15, 2023 | 60.04 | 60.34 | 58.97 | 59.84 | 1,133,039 | -1.37(-2.24%) |
Mar 14, 2023 | 59.74 | 61.23 | 59.47 | 61.21 | 886,241 | +2.62(+4.47%) |
Mar 13, 2023 | 57.14 | 60.23 | 56.71 | 58.60 | 1,207,968 | +0.77(+1.33%) |
Mar 10, 2023 | 58.24 | 59.24 | 57.40 | 57.83 | 806,202 | -0.69(-1.18%) |
Mar 09, 2023 | 58.87 | 59.36 | 58.49 | 58.52 | 658,426 | +0.13(+0.22%) |
Mar 08, 2023 | 59.89 | 59.99 | 58.17 | 58.39 | 970,946 | -1.53(-2.55%) |
Mar 07, 2023 | 60.12 | 60.71 | 59.71 | 59.92 | 573,275 | -0.24(-0.39%) |
Mar 06, 2023 | 61.14 | 61.37 | 59.32 | 60.15 | 942,251 | -1.50(-2.43%) |
Mar 03, 2023 | 60.94 | 61.86 | 60.26 | 61.65 | 629,920 | +0.80(+1.31%) |
Mar 02, 2023 | 60.05 | 60.91 | 59.22 | 60.85 | 481,446 | +0.17(+0.28%) |