Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.15 | 57.46 | 56.40 | 56.75 | 710,722 | -0.45(-0.78%) |
May 30, 2023 | 57.08 | 57.40 | 56.53 | 57.20 | 590,579 | +0.64(+1.13%) |
May 26, 2023 | 55.36 | 56.61 | 55.36 | 56.56 | 437,428 | +1.10(+1.98%) |
May 25, 2023 | 56.54 | 56.54 | 54.72 | 55.46 | 1,078,298 | -0.80(-1.43%) |
May 24, 2023 | 56.31 | 56.64 | 55.83 | 56.27 | 681,189 | -0.03(-0.05%) |
May 23, 2023 | 56.32 | 57.10 | 56.13 | 56.30 | 687,880 | +0.13(+0.22%) |
May 22, 2023 | 55.70 | 56.38 | 54.68 | 56.17 | 787,089 | +0.48(+0.85%) |
May 19, 2023 | 55.88 | 56.28 | 55.23 | 55.70 | 657,910 | +0.34(+0.61%) |
May 18, 2023 | 54.50 | 55.51 | 54.10 | 55.36 | 433,398 | +0.45(+0.81%) |
May 17, 2023 | 54.32 | 54.96 | 54.13 | 54.91 | 373,788 | +0.83(+1.54%) |
May 16, 2023 | 54.13 | 54.50 | 53.81 | 54.08 | 300,379 | -0.03(-0.05%) |
May 15, 2023 | 54.71 | 54.76 | 53.71 | 54.11 | 239,751 | -0.48(-0.89%) |
May 12, 2023 | 54.60 | 54.85 | 53.46 | 54.59 | 621,731 | +0.42(+0.77%) |
May 11, 2023 | 54.63 | 54.63 | 53.42 | 54.17 | 365,797 | -0.70(-1.28%) |
May 10, 2023 | 54.18 | 54.89 | 53.84 | 54.87 | 452,744 | +1.38(+2.58%) |
May 09, 2023 | 54.31 | 54.63 | 52.80 | 53.49 | 666,574 | -0.35(-0.66%) |
May 08, 2023 | 54.10 | 54.32 | 53.39 | 53.85 | 421,104 | -0.12(-0.21%) |
May 05, 2023 | 52.29 | 54.00 | 52.29 | 53.96 | 575,252 | +2.16(+4.17%) |
May 04, 2023 | 52.47 | 52.69 | 51.58 | 51.80 | 707,437 | -1.08(-2.05%) |
May 03, 2023 | 52.30 | 53.82 | 52.29 | 52.89 | 656,666 | +0.95(+1.83%) |
May 02, 2023 | 53.94 | 53.95 | 51.91 | 51.94 | 569,314 | -2.21(-4.07%) |
May 01, 2023 | 54.04 | 54.99 | 53.85 | 54.14 | 400,833 | +0.44(+0.82%) |
Apr 28, 2023 | 54.30 | 54.43 | 53.62 | 53.70 | 492,185 | -0.34(-0.62%) |
Apr 27, 2023 | 52.81 | 54.05 | 52.50 | 54.04 | 560,710 | +1.29(+2.45%) |
Apr 26, 2023 | 53.59 | 53.81 | 52.30 | 52.74 | 463,441 | -1.17(-2.17%) |
Apr 25, 2023 | 54.81 | 55.09 | 53.85 | 53.91 | 303,912 | -1.32(-2.40%) |
Apr 24, 2023 | 55.27 | 55.61 | 54.90 | 55.24 | 607,735 | +0.12(+0.21%) |
Apr 21, 2023 | 55.16 | 55.66 | 54.73 | 55.12 | 388,611 | +0.36(+0.67%) |
Apr 20, 2023 | 55.68 | 55.70 | 54.28 | 54.76 | 1,083,843 | -0.90(-1.62%) |
Apr 19, 2023 | 55.31 | 55.83 | 55.06 | 55.66 | 771,059 | +0.52(+0.94%) |
Apr 18, 2023 | 56.71 | 56.87 | 54.88 | 55.14 | 641,475 | -1.40(-2.48%) |
Apr 17, 2023 | 56.63 | 57.01 | 55.62 | 56.54 | 616,969 | -0.03(-0.05%) |
Apr 14, 2023 | 57.00 | 57.15 | 56.22 | 56.57 | 547,178 | -0.69(-1.21%) |
Apr 13, 2023 | 57.06 | 57.60 | 55.74 | 57.26 | 684,065 | -0.05(-0.08%) |
Apr 12, 2023 | 58.24 | 58.49 | 57.08 | 57.31 | 481,888 | -0.77(-1.32%) |
Apr 11, 2023 | 58.39 | 58.76 | 58.05 | 58.08 | 467,408 | -0.08(-0.13%) |
Apr 10, 2023 | 57.70 | 58.17 | 57.25 | 58.15 | 743,212 | +0.24(+0.41%) |
Apr 06, 2023 | 58.70 | 58.70 | 57.17 | 57.91 | 530,753 | -0.37(-0.64%) |
Apr 05, 2023 | 57.76 | 58.82 | 57.76 | 58.29 | 514,172 | +0.76(+1.32%) |
Apr 04, 2023 | 57.87 | 57.91 | 56.72 | 57.53 | 447,413 | -0.30(-0.51%) |
Apr 03, 2023 | 59.72 | 59.85 | 57.70 | 57.83 | 709,882 | -2.06(-3.44%) |
Mar 31, 2023 | 59.97 | 60.39 | 59.46 | 59.89 | 722,833 | +0.01(+0.02%) |
Mar 30, 2023 | 60.72 | 61.06 | 59.63 | 59.88 | 601,556 | -0.37(-0.62%) |
Mar 29, 2023 | 59.18 | 60.25 | 58.91 | 60.25 | 575,504 | +1.61(+2.75%) |
Mar 28, 2023 | 58.50 | 59.19 | 58.42 | 58.64 | 576,317 | -0.16(-0.28%) |
Mar 27, 2023 | 59.32 | 59.54 | 58.61 | 58.81 | 571,614 | +0.07(+0.11%) |
Mar 24, 2023 | 57.14 | 58.80 | 57.09 | 58.74 | 1,477,832 | +1.75(+3.08%) |
Mar 23, 2023 | 58.02 | 58.97 | 56.39 | 56.98 | 1,121,192 | -1.17(-2.01%) |
Mar 22, 2023 | 58.84 | 59.89 | 58.05 | 58.15 | 978,603 | -0.70(-1.19%) |
Mar 21, 2023 | 59.45 | 59.64 | 57.71 | 58.85 | 973,081 | -0.34(-0.57%) |
Mar 20, 2023 | 58.21 | 59.66 | 58.21 | 59.19 | 1,131,073 | +1.34(+2.32%) |
Mar 17, 2023 | 57.65 | 57.99 | 57.49 | 57.85 | 1,386,525 | +0.02(+0.03%) |
Mar 16, 2023 | 57.54 | 58.81 | 57.25 | 57.83 | 522,101 | -0.22(-0.38%) |
Mar 15, 2023 | 57.99 | 58.88 | 57.53 | 58.05 | 896,989 | -0.59(-1.01%) |
Mar 14, 2023 | 58.67 | 59.55 | 57.65 | 58.64 | 668,289 | +1.05(+1.83%) |
Mar 13, 2023 | 57.17 | 59.05 | 56.59 | 57.59 | 987,065 | +0.73(+1.28%) |
Mar 10, 2023 | 57.01 | 57.01 | 55.38 | 56.86 | 1,298,706 | -0.34(-0.59%) |
Mar 09, 2023 | 60.03 | 60.03 | 57.05 | 57.19 | 553,980 | -2.70(-4.51%) |
Mar 08, 2023 | 59.12 | 59.99 | 58.64 | 59.90 | 2,189,879 | +2.24(+3.89%) |
Mar 07, 2023 | 58.05 | 58.60 | 57.33 | 57.65 | 455,006 | -0.25(-0.43%) |
Mar 06, 2023 | 57.68 | 58.07 | 57.37 | 57.90 | 386,469 | +0.01(+0.02%) |
Mar 03, 2023 | 57.74 | 58.42 | 57.18 | 57.89 | 389,300 | +0.33(+0.57%) |
Mar 02, 2023 | 56.86 | 58.26 | 55.55 | 57.57 | 851,934 | +0.28(+0.49%) |