Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.07 | 58.42 | 57.53 | 57.82 | 61,325,204 | -0.12(-0.20%) |
May 30, 2023 | 58.23 | 58.34 | 57.68 | 57.93 | 16,132,072 | -0.47(-0.80%) |
May 26, 2023 | 58.58 | 58.77 | 58.25 | 58.40 | 12,971,090 | -0.15(-0.25%) |
May 25, 2023 | 58.60 | 58.85 | 58.29 | 58.54 | 14,931,816 | -0.46(-0.77%) |
May 24, 2023 | 59.48 | 59.53 | 58.84 | 59.00 | 11,442,941 | -0.50(-0.85%) |
May 23, 2023 | 59.61 | 59.76 | 59.28 | 59.50 | 14,376,371 | -0.11(-0.18%) |
May 22, 2023 | 60.84 | 60.92 | 59.54 | 59.61 | 15,530,519 | -1.28(-2.10%) |
May 19, 2023 | 61.09 | 61.15 | 60.67 | 60.89 | 14,706,602 | +0.03(+0.05%) |
May 18, 2023 | 61.06 | 61.09 | 60.64 | 60.86 | 14,040,852 | -0.34(-0.55%) |
May 17, 2023 | 61.44 | 61.46 | 60.79 | 61.20 | 11,950,948 | -0.07(-0.11%) |
May 16, 2023 | 61.93 | 61.92 | 61.21 | 61.27 | 9,421,079 | -0.70(-1.13%) |
May 15, 2023 | 62.24 | 62.26 | 61.74 | 61.96 | 8,409,411 | -0.16(-0.27%) |
May 12, 2023 | 61.89 | 62.21 | 61.73 | 62.13 | 9,019,454 | +0.24(+0.39%) |
May 11, 2023 | 61.62 | 61.95 | 61.06 | 61.89 | 9,886,479 | +0.35(+0.57%) |
May 10, 2023 | 61.36 | 61.67 | 61.04 | 61.54 | 10,457,065 | +0.11(+0.17%) |
May 09, 2023 | 61.67 | 61.78 | 61.32 | 61.43 | 9,356,724 | -0.51(-0.83%) |
May 08, 2023 | 61.84 | 62.08 | 61.64 | 61.94 | 7,471,493 | -0.10(-0.16%) |
May 05, 2023 | 61.67 | 62.22 | 61.66 | 62.04 | 9,327,236 | +0.29(+0.47%) |
May 04, 2023 | 61.77 | 61.95 | 61.55 | 61.75 | 12,318,512 | +0.07(+0.11%) |
May 03, 2023 | 62.04 | 62.20 | 61.62 | 61.68 | 11,437,631 | -0.35(-0.56%) |
May 02, 2023 | 62.16 | 62.16 | 61.31 | 62.03 | 11,296,242 | -0.28(-0.45%) |
May 01, 2023 | 62.17 | 62.69 | 62.08 | 62.31 | 9,380,403 | +0.15(+0.23%) |
Apr 28, 2023 | 61.64 | 62.18 | 61.52 | 62.17 | 14,149,919 | +0.46(+0.74%) |
Apr 27, 2023 | 61.57 | 61.79 | 61.16 | 61.71 | 14,235,455 | +0.13(+0.20%) |
Apr 26, 2023 | 61.60 | 61.80 | 61.43 | 61.59 | 13,879,133 | -0.29(-0.47%) |
Apr 25, 2023 | 62.19 | 62.19 | 61.67 | 61.88 | 13,225,842 | -0.10(-0.16%) |
Apr 24, 2023 | 62.75 | 62.98 | 61.66 | 61.97 | 16,023,519 | -0.10(-0.16%) |
Apr 21, 2023 | 62.02 | 62.28 | 61.83 | 62.07 | 13,343,408 | +0.09(+0.14%) |
Apr 20, 2023 | 61.66 | 62.02 | 61.48 | 61.98 | 11,047,595 | +0.27(+0.44%) |
Apr 19, 2023 | 61.76 | 61.86 | 61.47 | 61.71 | 10,080,672 | +0.12(+0.19%) |
Apr 18, 2023 | 61.55 | 61.63 | 61.24 | 61.60 | 9,323,440 | +0.10(+0.16%) |
Apr 17, 2023 | 61.36 | 61.57 | 61.19 | 61.50 | 9,753,424 | +0.40(+0.65%) |
Apr 14, 2023 | 61.10 | 61.20 | 60.84 | 61.10 | 9,231,259 | -0.10(-0.16%) |
Apr 13, 2023 | 60.82 | 61.21 | 60.55 | 61.20 | 10,185,793 | +0.45(+0.73%) |
Apr 12, 2023 | 60.55 | 61.08 | 60.38 | 60.75 | 9,899,388 | +0.11(+0.18%) |
Apr 11, 2023 | 60.71 | 60.77 | 60.47 | 60.65 | 10,228,431 | -0.11(-0.18%) |
Apr 10, 2023 | 60.56 | 60.75 | 60.10 | 60.75 | 8,206,099 | -0.15(-0.24%) |
Apr 06, 2023 | 60.92 | 61.09 | 60.45 | 60.90 | 9,951,747 | +0.04(+0.06%) |
Apr 05, 2023 | 60.60 | 61.07 | 60.57 | 60.86 | 13,197,154 | +0.57(+0.95%) |
Apr 04, 2023 | 60.46 | 60.80 | 60.16 | 60.29 | 11,797,519 | -0.18(-0.30%) |
Apr 03, 2023 | 60.37 | 60.59 | 59.95 | 60.47 | 12,692,690 | +0.36(+0.60%) |
Mar 31, 2023 | 60.14 | 60.33 | 59.96 | 60.11 | 14,901,354 | +0.17(+0.29%) |
Mar 30, 2023 | 59.97 | 60.17 | 59.75 | 59.94 | 10,184,721 | -0.01(-0.02%) |
Mar 29, 2023 | 59.81 | 60.04 | 59.69 | 59.95 | 9,741,936 | +0.43(+0.72%) |
Mar 28, 2023 | 59.49 | 59.83 | 59.38 | 59.52 | 11,273,601 | +0.07(+0.11%) |
Mar 27, 2023 | 59.25 | 59.58 | 59.07 | 59.45 | 13,206,208 | +0.44(+0.74%) |
Mar 24, 2023 | 58.39 | 59.13 | 58.06 | 59.02 | 13,391,403 | +0.95(+1.64%) |
Mar 23, 2023 | 58.23 | 58.52 | 57.87 | 58.07 | 15,968,863 | -0.13(-0.22%) |
Mar 22, 2023 | 58.53 | 58.99 | 58.18 | 58.19 | 10,828,437 | -0.26(-0.45%) |
Mar 21, 2023 | 58.70 | 58.87 | 58.03 | 58.46 | 14,153,547 | -0.27(-0.46%) |
Mar 20, 2023 | 58.30 | 58.73 | 58.12 | 58.73 | 13,314,983 | +0.56(+0.97%) |
Mar 17, 2023 | 58.45 | 58.49 | 57.79 | 58.17 | 28,344,318 | -0.27(-0.46%) |
Mar 16, 2023 | 58.23 | 58.47 | 57.86 | 58.44 | 16,157,929 | +0.32(+0.55%) |
Mar 15, 2023 | 57.16 | 58.16 | 56.97 | 58.12 | 21,927,894 | +0.38(+0.67%) |
Mar 14, 2023 | 57.70 | 58.14 | 57.08 | 57.73 | 20,265,972 | +0.21(+0.37%) |
Mar 13, 2023 | 57.02 | 58.54 | 56.98 | 57.52 | 24,667,340 | +0.58(+1.01%) |
Mar 10, 2023 | 57.41 | 57.84 | 56.73 | 56.94 | 14,292,970 | -0.24(-0.42%) |
Mar 09, 2023 | 58.22 | 58.22 | 57.01 | 57.18 | 14,439,828 | -0.56(-0.97%) |
Mar 08, 2023 | 57.74 | 58.02 | 57.44 | 57.74 | 11,262,349 | +0.03(+0.05%) |
Mar 07, 2023 | 58.17 | 58.25 | 57.46 | 57.71 | 14,515,761 | -0.34(-0.58%) |
Mar 06, 2023 | 56.99 | 58.06 | 56.95 | 58.05 | 16,925,090 | +0.88(+1.55%) |
Mar 03, 2023 | 57.27 | 57.40 | 56.94 | 57.16 | 13,623,222 | -0.27(-0.47%) |
Mar 02, 2023 | 56.59 | 57.49 | 56.55 | 57.43 | 12,422,937 | +0.83(+1.46%) |