Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.25 | 55.67 | 55.17 | 55.67 | 40,873 | -0.17(-0.30%) |
May 30, 2023 | 56.03 | 56.06 | 55.73 | 55.83 | 4,177 | -0.31(-0.55%) |
May 26, 2023 | 55.88 | 56.31 | 55.88 | 56.14 | 6,510 | +0.48(+0.86%) |
May 25, 2023 | 56.30 | 56.30 | 55.34 | 55.67 | 6,179 | -0.58(-1.03%) |
May 24, 2023 | 55.84 | 56.30 | 55.84 | 56.24 | 36,808 | -0.34(-0.60%) |
May 23, 2023 | 56.83 | 57.55 | 56.58 | 56.58 | 13,089 | -0.48(-0.84%) |
May 22, 2023 | 56.82 | 57.31 | 56.67 | 57.06 | 7,726 | +0.69(+1.22%) |
May 19, 2023 | 56.92 | 56.92 | 56.24 | 56.37 | 5,526 | -0.22(-0.39%) |
May 18, 2023 | 56.08 | 56.70 | 55.90 | 56.59 | 11,425 | +0.36(+0.64%) |
May 17, 2023 | 55.80 | 56.37 | 55.30 | 56.23 | 21,396 | +0.85(+1.53%) |
May 16, 2023 | 55.41 | 55.58 | 55.38 | 55.39 | 9,791 | -0.76(-1.35%) |
May 15, 2023 | 55.64 | 56.27 | 55.58 | 56.14 | 10,048 | +0.57(+1.02%) |
May 12, 2023 | 56.03 | 56.03 | 55.25 | 55.58 | 5,444 | -0.14(-0.25%) |
May 11, 2023 | 55.80 | 55.80 | 55.43 | 55.72 | 6,698 | -0.41(-0.73%) |
May 10, 2023 | 56.60 | 56.60 | 55.66 | 56.12 | 9,031 | +0.24(+0.43%) |
May 09, 2023 | 55.54 | 56.19 | 55.48 | 55.88 | 9,898 | +0.05(+0.09%) |
May 08, 2023 | 55.89 | 55.91 | 55.67 | 55.83 | 18,965 | +0.03(+0.05%) |
May 05, 2023 | 55.55 | 55.90 | 55.45 | 55.80 | 3,761 | +1.13(+2.07%) |
May 04, 2023 | 55.08 | 55.08 | 54.26 | 54.67 | 10,148 | -0.59(-1.06%) |
May 03, 2023 | 55.77 | 56.01 | 55.26 | 55.26 | 8,535 | -0.09(-0.15%) |
May 02, 2023 | 56.20 | 56.20 | 55.01 | 55.34 | 15,361 | -1.08(-1.91%) |
May 01, 2023 | 55.96 | 56.88 | 55.96 | 56.42 | 19,823 | +0.27(+0.48%) |
Apr 28, 2023 | 55.79 | 56.27 | 55.79 | 56.15 | 4,933 | +0.41(+0.74%) |
Apr 27, 2023 | 55.66 | 55.83 | 55.44 | 55.74 | 6,539 | +0.37(+0.67%) |
Apr 26, 2023 | 55.91 | 56.08 | 55.24 | 55.37 | 16,314 | -0.59(-1.06%) |
Apr 25, 2023 | 57.06 | 57.06 | 55.91 | 55.96 | 8,497 | -1.36(-2.38%) |
Apr 24, 2023 | 57.63 | 57.63 | 57.07 | 57.33 | 25,503 | -0.22(-0.38%) |
Apr 21, 2023 | 57.51 | 57.61 | 57.11 | 57.55 | 7,887 | +0.15(+0.26%) |
Apr 20, 2023 | 57.45 | 57.73 | 57.30 | 57.40 | 4,271 | -0.37(-0.64%) |
Apr 19, 2023 | 57.37 | 57.89 | 57.37 | 57.77 | 7,927 | -0.01(-0.02%) |
Apr 18, 2023 | 57.72 | 57.82 | 57.54 | 57.77 | 7,655 | +0.15(+0.26%) |
Apr 17, 2023 | 57.37 | 57.69 | 57.29 | 57.63 | 7,111 | +0.53(+0.92%) |
Apr 14, 2023 | 57.75 | 57.97 | 56.76 | 57.10 | 11,141 | -0.51(-0.88%) |
Apr 13, 2023 | 57.52 | 57.78 | 57.34 | 57.61 | 5,616 | +0.65(+1.14%) |
Apr 12, 2023 | 57.47 | 57.57 | 56.95 | 56.95 | 21,015 | -0.32(-0.56%) |
Apr 11, 2023 | 56.93 | 57.59 | 56.93 | 57.28 | 25,125 | +0.33(+0.58%) |
Apr 10, 2023 | 56.25 | 57.06 | 56.25 | 56.94 | 13,661 | +0.72(+1.29%) |
Apr 06, 2023 | 56.39 | 56.40 | 56.01 | 56.22 | 4,724 | -0.10(-0.18%) |
Apr 05, 2023 | 56.49 | 56.32 | 55.94 | 56.32 | 9,663 | -0.47(-0.83%) |
Apr 04, 2023 | 57.91 | 57.91 | 56.56 | 56.79 | 7,624 | -0.98(-1.70%) |
Apr 03, 2023 | 57.74 | 58.01 | 57.02 | 57.77 | 54,969 | +0.22(+0.38%) |
Mar 31, 2023 | 56.98 | 57.63 | 56.98 | 57.56 | 9,562 | +1.12(+1.99%) |
Mar 30, 2023 | 56.75 | 57.11 | 56.43 | 56.43 | 5,382 | -0.03(-0.05%) |
Mar 29, 2023 | 56.37 | 56.52 | 56.16 | 56.46 | 6,238 | +0.52(+0.92%) |
Mar 28, 2023 | 55.86 | 56.07 | 55.69 | 55.94 | 22,672 | +0.02(+0.04%) |
Mar 27, 2023 | 55.65 | 56.08 | 55.47 | 55.92 | 11,852 | +0.83(+1.50%) |
Mar 24, 2023 | 54.58 | 55.26 | 54.10 | 55.10 | 19,506 | +0.17(+0.31%) |
Mar 23, 2023 | 55.67 | 56.22 | 54.38 | 54.93 | 8,632 | -0.20(-0.36%) |
Mar 22, 2023 | 56.63 | 56.69 | 55.13 | 55.13 | 10,886 | -1.41(-2.50%) |
Mar 21, 2023 | 56.66 | 56.66 | 56.24 | 56.54 | 15,833 | +1.19(+2.15%) |
Mar 20, 2023 | 55.21 | 55.82 | 55.21 | 55.35 | 20,816 | +0.71(+1.30%) |
Mar 17, 2023 | 55.34 | 55.54 | 54.47 | 54.64 | 18,248 | -1.30(-2.32%) |
Mar 16, 2023 | 55.30 | 56.06 | 55.27 | 55.93 | 14,346 | +0.86(+1.57%) |
Mar 15, 2023 | 55.15 | 55.15 | 54.22 | 55.07 | 20,129 | -1.03(-1.84%) |
Mar 14, 2023 | 56.70 | 56.85 | 55.54 | 56.10 | 9,737 | +0.81(+1.47%) |
Mar 13, 2023 | 55.17 | 56.17 | 54.74 | 55.29 | 10,205 | -0.76(-1.35%) |
Mar 10, 2023 | 57.41 | 57.41 | 55.71 | 56.04 | 9,882 | -1.57(-2.73%) |
Mar 09, 2023 | 59.55 | 59.55 | 57.60 | 57.61 | 20,651 | -1.67(-2.82%) |
Mar 08, 2023 | 59.43 | 59.58 | 58.85 | 59.28 | 39,669 | -0.03(-0.05%) |
Mar 07, 2023 | 59.70 | 59.88 | 59.30 | 59.31 | 34,846 | -0.69(-1.14%) |
Mar 06, 2023 | 61.04 | 61.04 | 59.83 | 60.00 | 10,033 | -0.71(-1.16%) |
Mar 03, 2023 | 59.76 | 60.81 | 59.73 | 60.70 | 3,537 | +0.89(+1.50%) |
Mar 02, 2023 | 59.27 | 59.81 | 59.18 | 59.81 | 4,737 | +0.38(+0.64%) |