Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.77 | 55.46 | 53.40 | 53.96 | 780,559 | -0.53(-0.97%) |
May 30, 2023 | 56.50 | 56.80 | 53.84 | 54.49 | 1,176,173 | -2.67(-4.67%) |
May 26, 2023 | 58.08 | 58.35 | 56.99 | 57.16 | 434,850 | -0.72(-1.24%) |
May 25, 2023 | 57.73 | 58.45 | 56.32 | 57.88 | 609,750 | -0.66(-1.13%) |
May 24, 2023 | 58.30 | 58.55 | 56.23 | 58.54 | 815,406 | -0.05(-0.09%) |
May 23, 2023 | 58.35 | 59.49 | 57.99 | 58.59 | 646,365 | +0.07(+0.12%) |
May 22, 2023 | 57.18 | 58.89 | 56.31 | 58.52 | 418,820 | +1.04(+1.81%) |
May 19, 2023 | 58.39 | 58.65 | 57.11 | 57.48 | 479,086 | -0.30(-0.52%) |
May 18, 2023 | 57.15 | 58.17 | 55.80 | 57.78 | 858,558 | +0.41(+0.71%) |
May 17, 2023 | 58.68 | 59.03 | 57.34 | 57.37 | 619,289 | -0.73(-1.26%) |
May 16, 2023 | 60.49 | 60.86 | 58.03 | 58.10 | 534,065 | -2.59(-4.27%) |
May 15, 2023 | 59.82 | 60.87 | 59.08 | 60.69 | 484,031 | +1.47(+2.48%) |
May 12, 2023 | 60.36 | 62.05 | 59.20 | 59.22 | 542,457 | -1.49(-2.45%) |
May 11, 2023 | 63.27 | 63.57 | 59.72 | 60.71 | 726,090 | -3.04(-4.78%) |
May 10, 2023 | 62.85 | 63.84 | 62.52 | 63.75 | 614,976 | +1.13(+1.80%) |
May 09, 2023 | 61.40 | 63.67 | 61.39 | 62.63 | 589,225 | +1.23(+2.00%) |
May 08, 2023 | 62.45 | 63.25 | 61.18 | 61.40 | 543,068 | +0.00(+0.00%) |
May 05, 2023 | 61.60 | 62.01 | 60.67 | 61.40 | 492,608 | +1.12(+1.86%) |
May 04, 2023 | 59.09 | 61.86 | 59.00 | 60.28 | 634,194 | +0.58(+0.97%) |
May 03, 2023 | 62.68 | 62.86 | 59.50 | 59.70 | 772,977 | -3.06(-4.88%) |
May 02, 2023 | 61.88 | 65.39 | 61.30 | 62.76 | 1,928,339 | +3.71(+6.29%) |
May 01, 2023 | 58.15 | 59.86 | 58.12 | 59.05 | 724,937 | +0.77(+1.31%) |
Apr 28, 2023 | 58.16 | 58.48 | 56.70 | 58.28 | 630,916 | -0.31(-0.54%) |
Apr 27, 2023 | 57.51 | 59.15 | 55.77 | 58.60 | 748,454 | +0.68(+1.17%) |
Apr 26, 2023 | 57.10 | 58.01 | 56.02 | 57.92 | 805,556 | +0.83(+1.46%) |
Apr 25, 2023 | 56.61 | 57.62 | 56.23 | 57.09 | 926,271 | -0.45(-0.79%) |
Apr 24, 2023 | 55.84 | 57.88 | 55.20 | 57.54 | 519,678 | +1.42(+2.54%) |
Apr 21, 2023 | 59.00 | 59.00 | 55.75 | 56.11 | 731,886 | -3.12(-5.27%) |
Apr 20, 2023 | 59.93 | 60.44 | 58.80 | 59.24 | 337,059 | -1.38(-2.28%) |
Apr 19, 2023 | 60.23 | 61.00 | 59.50 | 60.62 | 365,242 | -0.36(-0.60%) |
Apr 18, 2023 | 60.26 | 61.00 | 59.58 | 60.98 | 421,470 | +0.71(+1.17%) |
Apr 17, 2023 | 59.43 | 61.22 | 59.43 | 60.28 | 459,475 | +1.04(+1.76%) |
Apr 14, 2023 | 59.77 | 60.05 | 58.06 | 59.24 | 291,837 | -0.43(-0.72%) |
Apr 13, 2023 | 58.69 | 60.37 | 58.44 | 59.67 | 430,780 | +1.28(+2.19%) |
Apr 12, 2023 | 59.68 | 60.25 | 58.15 | 58.39 | 374,303 | -1.29(-2.16%) |
Apr 11, 2023 | 58.94 | 60.24 | 58.71 | 59.68 | 513,039 | +1.10(+1.88%) |
Apr 10, 2023 | 58.68 | 59.08 | 58.12 | 58.58 | 399,982 | +0.34(+0.59%) |
Apr 06, 2023 | 59.07 | 59.23 | 57.86 | 58.23 | 453,099 | -0.78(-1.32%) |
Apr 05, 2023 | 58.23 | 59.33 | 57.41 | 59.01 | 528,583 | +0.67(+1.14%) |
Apr 04, 2023 | 59.37 | 59.69 | 56.85 | 58.34 | 611,350 | -1.33(-2.22%) |
Apr 03, 2023 | 58.31 | 59.88 | 56.78 | 59.67 | 1,077,157 | +2.44(+4.26%) |
Mar 31, 2023 | 56.48 | 57.38 | 56.42 | 57.23 | 786,221 | +1.31(+2.34%) |
Mar 30, 2023 | 56.24 | 56.38 | 54.19 | 55.93 | 639,321 | +0.42(+0.76%) |
Mar 29, 2023 | 56.02 | 56.57 | 55.19 | 55.50 | 581,608 | -0.45(-0.81%) |
Mar 28, 2023 | 55.25 | 56.78 | 55.25 | 55.96 | 637,166 | +0.51(+0.92%) |
Mar 27, 2023 | 54.02 | 55.86 | 53.68 | 55.45 | 792,390 | +2.18(+4.09%) |
Mar 24, 2023 | 51.56 | 53.65 | 50.83 | 53.26 | 572,617 | +1.29(+2.48%) |
Mar 23, 2023 | 52.43 | 53.47 | 51.21 | 51.98 | 432,017 | -0.03(-0.06%) |
Mar 22, 2023 | 52.66 | 53.84 | 51.97 | 52.01 | 639,600 | -0.90(-1.71%) |
Mar 21, 2023 | 53.90 | 54.20 | 52.85 | 52.91 | 593,357 | +0.75(+1.43%) |
Mar 20, 2023 | 53.08 | 54.39 | 51.87 | 52.16 | 819,885 | -0.17(-0.32%) |
Mar 17, 2023 | 52.03 | 52.79 | 50.86 | 52.33 | 1,858,397 | +0.15(+0.28%) |
Mar 16, 2023 | 48.96 | 52.50 | 48.47 | 52.18 | 1,202,632 | +1.99(+3.97%) |
Mar 15, 2023 | 51.57 | 51.88 | 49.05 | 50.19 | 1,570,163 | -3.36(-6.27%) |
Mar 14, 2023 | 55.13 | 56.13 | 52.98 | 53.55 | 865,300 | -0.98(-1.80%) |
Mar 13, 2023 | 55.07 | 56.56 | 53.91 | 54.53 | 1,092,251 | -2.15(-3.79%) |
Mar 10, 2023 | 56.72 | 58.22 | 55.76 | 56.68 | 867,786 | -0.19(-0.33%) |
Mar 09, 2023 | 57.69 | 58.24 | 56.14 | 56.87 | 922,371 | -0.26(-0.45%) |
Mar 08, 2023 | 57.83 | 58.22 | 56.09 | 57.12 | 659,836 | -0.58(-1.00%) |
Mar 07, 2023 | 58.01 | 58.36 | 56.66 | 57.70 | 957,133 | -0.45(-0.78%) |
Mar 06, 2023 | 61.01 | 61.39 | 57.95 | 58.16 | 1,866,926 | -4.83(-7.67%) |
Mar 03, 2023 | 59.53 | 63.36 | 59.03 | 62.99 | 1,524,338 | +3.54(+5.95%) |
Mar 02, 2023 | 57.06 | 60.37 | 56.28 | 59.45 | 1,665,808 | +2.40(+4.20%) |