Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.77 | 54.06 | 53.53 | 53.75 | 6,416,589 | -1.43(-2.59%) |
May 30, 2023 | 55.19 | 55.61 | 54.91 | 55.18 | 3,483,718 | -1.24(-2.19%) |
May 26, 2023 | 56.40 | 56.55 | 56.08 | 56.41 | 3,593,564 | +0.37(+0.67%) |
May 25, 2023 | 56.11 | 56.24 | 55.61 | 56.04 | 5,418,632 | -1.10(-1.93%) |
May 24, 2023 | 57.52 | 57.62 | 56.90 | 57.14 | 4,780,119 | -0.79(-1.36%) |
May 23, 2023 | 57.94 | 58.32 | 57.67 | 57.93 | 3,402,865 | +0.32(+0.55%) |
May 22, 2023 | 57.70 | 58.01 | 57.57 | 57.61 | 3,088,409 | -0.37(-0.65%) |
May 19, 2023 | 58.31 | 58.50 | 57.86 | 57.99 | 3,766,731 | +0.35(+0.60%) |
May 18, 2023 | 58.00 | 58.01 | 57.18 | 57.64 | 5,912,332 | -0.15(-0.26%) |
May 17, 2023 | 57.44 | 57.96 | 57.03 | 57.79 | 3,978,652 | +0.84(+1.47%) |
May 16, 2023 | 57.36 | 57.73 | 56.90 | 56.96 | 3,730,981 | -0.96(-1.66%) |
May 15, 2023 | 57.59 | 58.13 | 57.42 | 57.92 | 2,830,720 | +0.53(+0.93%) |
May 12, 2023 | 57.76 | 58.06 | 57.17 | 57.38 | 3,163,586 | +0.02(+0.03%) |
May 11, 2023 | 56.90 | 57.44 | 56.58 | 57.36 | 3,368,470 | -0.63(-1.08%) |
May 10, 2023 | 58.52 | 58.55 | 57.64 | 57.99 | 3,858,888 | +0.15(+0.26%) |
May 09, 2023 | 57.00 | 58.12 | 56.87 | 57.84 | 4,133,785 | -0.02(-0.03%) |
May 08, 2023 | 58.83 | 58.92 | 57.77 | 57.86 | 4,333,877 | -0.26(-0.44%) |
May 05, 2023 | 57.50 | 58.36 | 57.49 | 58.12 | 5,214,825 | +1.70(+3.02%) |
May 04, 2023 | 56.40 | 57.18 | 56.18 | 56.41 | 7,527,924 | +0.78(+1.40%) |
May 03, 2023 | 55.54 | 56.18 | 55.38 | 55.63 | 6,370,810 | -0.69(-1.23%) |
May 02, 2023 | 57.57 | 57.59 | 55.73 | 56.33 | 8,845,344 | -2.02(-3.47%) |
May 01, 2023 | 58.43 | 58.97 | 58.16 | 58.35 | 2,621,545 | -0.57(-0.97%) |
Apr 28, 2023 | 57.81 | 59.16 | 57.62 | 58.92 | 4,666,610 | +1.24(+2.14%) |
Apr 27, 2023 | 57.17 | 57.93 | 57.07 | 57.69 | 4,321,312 | +0.18(+0.31%) |
Apr 26, 2023 | 58.28 | 58.42 | 57.31 | 57.51 | 3,642,946 | -0.21(-0.36%) |
Apr 25, 2023 | 58.50 | 58.54 | 57.31 | 57.72 | 5,064,899 | -1.23(-2.08%) |
Apr 24, 2023 | 58.24 | 59.01 | 58.21 | 58.94 | 3,359,564 | +0.51(+0.88%) |
Apr 21, 2023 | 58.41 | 58.54 | 58.11 | 58.43 | 3,896,268 | -0.18(-0.31%) |
Apr 20, 2023 | 57.85 | 58.62 | 57.83 | 58.61 | 4,765,456 | +0.14(+0.24%) |
Apr 19, 2023 | 58.43 | 58.60 | 58.24 | 58.47 | 3,923,242 | -0.39(-0.66%) |
Apr 18, 2023 | 58.37 | 58.90 | 58.22 | 58.86 | 3,608,174 | +0.40(+0.68%) |
Apr 17, 2023 | 58.53 | 58.65 | 58.18 | 58.46 | 4,116,331 | -0.54(-0.92%) |
Apr 14, 2023 | 59.05 | 59.24 | 58.61 | 59.00 | 3,783,007 | -0.01(-0.02%) |
Apr 13, 2023 | 58.70 | 59.08 | 58.52 | 59.01 | 3,767,820 | +0.66(+1.12%) |
Apr 12, 2023 | 58.65 | 58.79 | 58.23 | 58.35 | 4,245,359 | +0.57(+0.99%) |
Apr 11, 2023 | 57.99 | 58.08 | 57.72 | 57.78 | 4,004,486 | -0.02(-0.03%) |
Apr 10, 2023 | 57.26 | 57.95 | 57.26 | 57.80 | 2,998,948 | +0.22(+0.38%) |
Apr 06, 2023 | 57.49 | 57.88 | 57.16 | 57.58 | 4,563,241 | +0.67(+1.17%) |
Apr 05, 2023 | 56.76 | 56.96 | 56.10 | 56.92 | 3,931,905 | +0.35(+0.62%) |
Apr 04, 2023 | 57.23 | 57.24 | 56.19 | 56.57 | 5,426,368 | -0.96(-1.67%) |
Apr 03, 2023 | 57.75 | 58.12 | 57.04 | 57.53 | 8,193,477 | +2.82(+5.16%) |
Mar 31, 2023 | 54.71 | 54.94 | 54.53 | 54.70 | 5,435,636 | -0.38(-0.69%) |
Mar 30, 2023 | 55.24 | 55.26 | 54.69 | 55.08 | 3,704,674 | +0.78(+1.44%) |
Mar 29, 2023 | 54.32 | 54.33 | 53.97 | 54.30 | 3,418,998 | +0.90(+1.69%) |
Mar 28, 2023 | 52.86 | 53.77 | 52.79 | 53.40 | 5,579,973 | +0.31(+0.59%) |
Mar 27, 2023 | 52.47 | 53.31 | 52.16 | 53.09 | 5,016,180 | +1.21(+2.33%) |
Mar 24, 2023 | 51.29 | 52.12 | 51.09 | 51.88 | 10,148,239 | -1.33(-2.50%) |
Mar 23, 2023 | 54.18 | 54.52 | 52.81 | 53.21 | 7,947,466 | -0.84(-1.55%) |
Mar 22, 2023 | 54.17 | 55.10 | 54.03 | 54.05 | 7,472,759 | -0.26(-0.47%) |
Mar 21, 2023 | 54.35 | 54.61 | 53.55 | 54.30 | 7,388,274 | +1.79(+3.40%) |
Mar 20, 2023 | 52.06 | 52.89 | 51.79 | 52.52 | 5,785,873 | +1.23(+2.39%) |
Mar 17, 2023 | 51.86 | 52.01 | 50.94 | 51.29 | 9,308,825 | -0.66(-1.26%) |
Mar 16, 2023 | 50.45 | 52.01 | 49.88 | 51.95 | 13,175,895 | -0.87(-1.64%) |
Mar 15, 2023 | 52.83 | 53.26 | 51.82 | 52.81 | 12,011,404 | -3.66(-6.48%) |
Mar 14, 2023 | 56.46 | 57.40 | 55.93 | 56.47 | 5,188,118 | +0.29(+0.51%) |
Mar 13, 2023 | 55.43 | 57.19 | 55.22 | 56.19 | 7,054,553 | -1.20(-2.09%) |
Mar 10, 2023 | 58.23 | 58.65 | 57.22 | 57.38 | 4,726,364 | -0.29(-0.49%) |
Mar 09, 2023 | 58.23 | 58.63 | 57.55 | 57.67 | 3,521,426 | -0.67(-1.16%) |
Mar 08, 2023 | 58.48 | 58.88 | 58.01 | 58.34 | 2,982,439 | -0.22(-0.37%) |
Mar 07, 2023 | 59.28 | 59.28 | 58.30 | 58.56 | 3,301,895 | -0.92(-1.55%) |
Mar 06, 2023 | 59.24 | 59.64 | 59.09 | 59.48 | 3,476,527 | +0.26(+0.43%) |
Mar 03, 2023 | 58.39 | 59.34 | 58.28 | 59.23 | 4,457,116 | -0.11(-0.19%) |
Mar 02, 2023 | 58.49 | 59.41 | 58.34 | 59.34 | 4,249,924 | +0.46(+0.77%) |