Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.28 | 59.28 | 58.95 | 58.95 | 672 | -0.87(-1.46%) |
May 30, 2023 | 60.34 | 60.34 | 59.66 | 59.82 | 9,158 | -0.19(-0.31%) |
May 26, 2023 | 59.91 | 60.16 | 59.91 | 60.01 | 3,514 | +0.46(+0.77%) |
May 25, 2023 | 59.32 | 59.55 | 59.32 | 59.55 | 5,529 | +0.06(+0.10%) |
May 24, 2023 | 59.84 | 59.84 | 59.40 | 59.49 | 2,979 | -1.17(-1.94%) |
May 23, 2023 | 61.19 | 61.19 | 60.64 | 60.67 | 3,576 | -1.40(-2.25%) |
May 22, 2023 | 62.00 | 62.22 | 61.90 | 62.07 | 1,125 | +0.09(+0.14%) |
May 19, 2023 | 61.72 | 62.17 | 61.72 | 61.98 | 6,540 | +0.59(+0.96%) |
May 18, 2023 | 61.32 | 61.55 | 61.18 | 61.39 | 12,343 | -0.06(-0.10%) |
May 17, 2023 | 61.24 | 61.54 | 61.20 | 61.45 | 5,105 | -0.29(-0.47%) |
May 16, 2023 | 61.98 | 62.01 | 61.74 | 61.74 | 1,447 | -0.55(-0.88%) |
May 15, 2023 | 62.00 | 62.48 | 61.89 | 62.29 | 13,303 | +0.58(+0.94%) |
May 12, 2023 | 61.86 | 62.13 | 61.56 | 61.71 | 7,480 | -0.00(-0.01%) |
May 11, 2023 | 61.85 | 61.86 | 61.58 | 61.71 | 7,626 | -0.25(-0.41%) |
May 10, 2023 | 62.22 | 62.22 | 61.73 | 61.97 | 8,130 | -0.33(-0.53%) |
May 09, 2023 | 61.84 | 62.47 | 61.84 | 62.30 | 13,196 | -0.31(-0.50%) |
May 08, 2023 | 62.57 | 62.79 | 62.37 | 62.61 | 31,055 | +0.20(+0.31%) |
May 05, 2023 | 61.89 | 62.68 | 61.89 | 62.42 | 108,441 | +0.45(+0.73%) |
May 04, 2023 | 61.91 | 62.25 | 61.88 | 61.97 | 8,990 | -0.43(-0.69%) |
May 03, 2023 | 62.14 | 62.89 | 62.14 | 62.40 | 3,505 | +0.75(+1.22%) |
May 02, 2023 | 61.55 | 61.64 | 61.55 | 61.64 | 662 | -0.58(-0.93%) |
May 01, 2023 | 62.38 | 62.42 | 62.22 | 62.22 | 9,559 | +0.15(+0.24%) |
Apr 28, 2023 | 61.77 | 62.09 | 61.72 | 62.08 | 7,223 | +0.40(+0.65%) |
Apr 27, 2023 | 61.45 | 61.67 | 61.45 | 61.67 | 6,209 | +0.25(+0.41%) |
Apr 26, 2023 | 61.97 | 61.97 | 61.41 | 61.42 | 2,532 | -0.29(-0.48%) |
Apr 25, 2023 | 62.41 | 62.41 | 61.71 | 61.71 | 658 | -1.08(-1.72%) |
Apr 24, 2023 | 62.69 | 62.91 | 62.46 | 62.79 | 5,184 | +0.48(+0.77%) |
Apr 21, 2023 | 61.87 | 62.39 | 61.87 | 62.31 | 2,742 | +0.43(+0.70%) |
Apr 20, 2023 | 61.74 | 61.88 | 61.74 | 61.88 | 432 | +0.29(+0.47%) |
Apr 19, 2023 | 61.43 | 61.72 | 61.41 | 61.59 | 1,698 | -0.16(-0.26%) |
Apr 18, 2023 | 61.54 | 61.75 | 61.54 | 61.75 | 877 | +0.44(+0.72%) |
Apr 17, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 337 | -0.08(-0.13%) |
Apr 14, 2023 | 61.58 | 61.58 | 61.37 | 61.39 | 483 | -0.29(-0.48%) |
Apr 13, 2023 | 61.35 | 61.68 | 61.22 | 61.68 | 1,619 | +1.24(+2.06%) |
Apr 12, 2023 | 60.61 | 60.61 | 60.44 | 60.44 | 531 | +0.23(+0.38%) |
Apr 11, 2023 | 59.94 | 60.21 | 59.93 | 60.21 | 5,862 | +0.57(+0.96%) |
Apr 10, 2023 | 59.36 | 59.64 | 59.28 | 59.64 | 12,395 | -0.07(-0.11%) |
Apr 06, 2023 | 59.33 | 59.81 | 59.33 | 59.71 | 730 | +0.62(+1.05%) |
Apr 05, 2023 | 59.24 | 59.24 | 59.09 | 59.09 | 572 | -0.72(-1.20%) |
Apr 04, 2023 | 59.78 | 59.81 | 59.74 | 59.81 | 1,181 | +0.15(+0.26%) |
Apr 03, 2023 | 59.48 | 59.73 | 59.47 | 59.66 | 12,703 | -0.01(-0.01%) |
Mar 31, 2023 | 59.60 | 59.66 | 59.60 | 59.66 | 882 | +0.72(+1.23%) |
Mar 30, 2023 | 58.93 | 58.94 | 58.84 | 58.94 | 1,494 | +0.61(+1.05%) |
Mar 29, 2023 | 58.09 | 58.33 | 58.09 | 58.33 | 2,334 | +0.99(+1.72%) |
Mar 28, 2023 | 57.30 | 57.34 | 57.19 | 57.34 | 572 | -0.29(-0.50%) |
Mar 27, 2023 | 57.54 | 57.63 | 57.54 | 57.63 | 545 | +0.64(+1.12%) |
Mar 24, 2023 | 56.68 | 56.99 | 56.68 | 56.99 | 1,391 | -0.21(-0.37%) |
Mar 23, 2023 | 57.74 | 57.74 | 56.99 | 57.20 | 7,279 | +0.23(+0.41%) |
Mar 22, 2023 | 57.30 | 57.86 | 56.96 | 56.96 | 18,214 | -0.65(-1.13%) |
Mar 21, 2023 | 57.51 | 57.73 | 57.51 | 57.62 | 1,158 | +1.34(+2.37%) |
Mar 20, 2023 | 55.98 | 56.33 | 55.97 | 56.28 | 30,947 | +1.00(+1.80%) |
Mar 17, 2023 | 55.35 | 55.45 | 55.28 | 55.28 | 1,464 | -0.86(-1.53%) |
Mar 16, 2023 | 56.00 | 56.14 | 56.00 | 56.14 | 6,373 | +0.94(+1.70%) |
Mar 15, 2023 | 55.13 | 55.40 | 54.91 | 55.21 | 17,553 | -2.27(-3.94%) |
Mar 14, 2023 | 57.53 | 57.53 | 57.15 | 57.47 | 3,386 | +0.79(+1.40%) |
Mar 13, 2023 | 56.44 | 56.95 | 56.44 | 56.68 | 3,191 | -0.43(-0.75%) |
Mar 10, 2023 | 57.72 | 57.73 | 57.11 | 57.11 | 12,490 | -0.06(-0.10%) |
Mar 09, 2023 | 57.52 | 57.58 | 57.17 | 57.17 | 2,405 | -0.25(-0.44%) |
Mar 08, 2023 | 57.28 | 57.45 | 57.28 | 57.42 | 2,640 | -0.02(-0.03%) |
Mar 07, 2023 | 58.38 | 58.38 | 57.41 | 57.44 | 2,291 | -1.15(-1.96%) |
Mar 06, 2023 | 58.54 | 58.68 | 58.49 | 58.59 | 7,848 | +0.23(+0.40%) |
Mar 03, 2023 | 57.99 | 58.43 | 57.98 | 58.36 | 4,306 | +0.63(+1.10%) |
Mar 02, 2023 | 57.39 | 57.81 | 57.39 | 57.73 | 1,374 | +0.01(+0.02%) |