Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.39 | 59.66 | 57.81 | 57.91 | 8,843,809 | -1.92(-3.21%) |
May 30, 2023 | 60.35 | 60.49 | 59.28 | 59.83 | 2,849,525 | -0.19(-0.32%) |
May 26, 2023 | 59.35 | 60.30 | 59.35 | 60.03 | 3,539,501 | +0.81(+1.38%) |
May 25, 2023 | 59.43 | 59.45 | 58.40 | 59.21 | 5,173,306 | +0.28(+0.48%) |
May 24, 2023 | 59.77 | 59.77 | 58.76 | 58.93 | 4,232,664 | -1.18(-1.97%) |
May 23, 2023 | 60.57 | 60.84 | 60.08 | 60.11 | 3,854,461 | -1.00(-1.63%) |
May 22, 2023 | 61.31 | 61.91 | 60.53 | 61.11 | 5,430,917 | -0.21(-0.35%) |
May 19, 2023 | 62.13 | 62.19 | 60.85 | 61.33 | 5,403,898 | +0.03(+0.05%) |
May 18, 2023 | 60.07 | 61.45 | 59.94 | 61.30 | 4,730,238 | +1.18(+1.97%) |
May 17, 2023 | 59.43 | 60.21 | 59.30 | 60.11 | 4,383,137 | +1.13(+1.92%) |
May 16, 2023 | 60.23 | 60.55 | 58.95 | 58.98 | 3,839,324 | -1.57(-2.60%) |
May 15, 2023 | 60.16 | 60.82 | 59.89 | 60.55 | 4,470,266 | +0.38(+0.63%) |
May 12, 2023 | 60.57 | 60.84 | 59.51 | 60.17 | 3,533,919 | -0.03(-0.05%) |
May 11, 2023 | 60.05 | 60.27 | 59.49 | 60.20 | 2,321,320 | -0.23(-0.39%) |
May 10, 2023 | 61.48 | 61.77 | 59.63 | 60.43 | 3,541,871 | -0.66(-1.08%) |
May 09, 2023 | 61.00 | 61.30 | 60.46 | 61.09 | 4,241,013 | -0.11(-0.17%) |
May 08, 2023 | 61.11 | 61.56 | 60.25 | 61.20 | 6,255,992 | +0.97(+1.61%) |
May 05, 2023 | 60.05 | 60.66 | 58.50 | 60.23 | 6,582,875 | +3.47(+6.12%) |
May 04, 2023 | 57.35 | 57.48 | 56.37 | 56.76 | 3,461,289 | -0.46(-0.80%) |
May 03, 2023 | 58.39 | 58.64 | 57.04 | 57.21 | 3,592,236 | -0.88(-1.52%) |
May 02, 2023 | 57.60 | 58.19 | 56.74 | 58.10 | 3,293,387 | +0.27(+0.47%) |
May 01, 2023 | 58.05 | 58.65 | 57.80 | 57.82 | 3,220,550 | -0.22(-0.38%) |
Apr 28, 2023 | 57.53 | 58.20 | 57.13 | 58.05 | 2,858,738 | +0.46(+0.79%) |
Apr 27, 2023 | 56.06 | 57.65 | 56.05 | 57.59 | 3,361,609 | +2.02(+3.63%) |
Apr 26, 2023 | 55.96 | 56.66 | 55.36 | 55.57 | 4,048,709 | -0.98(-1.73%) |
Apr 25, 2023 | 56.34 | 57.32 | 56.34 | 56.55 | 2,836,429 | -0.12(-0.21%) |
Apr 24, 2023 | 57.25 | 57.45 | 56.33 | 56.67 | 3,907,923 | -0.18(-0.32%) |
Apr 21, 2023 | 56.74 | 57.13 | 56.41 | 56.85 | 3,126,047 | +0.02(+0.03%) |
Apr 20, 2023 | 56.91 | 57.27 | 56.68 | 56.84 | 2,625,091 | -0.27(-0.48%) |
Apr 19, 2023 | 56.19 | 57.34 | 56.19 | 57.11 | 3,772,753 | +0.66(+1.17%) |
Apr 18, 2023 | 56.83 | 57.18 | 56.32 | 56.45 | 2,192,707 | -0.04(-0.07%) |
Apr 17, 2023 | 56.01 | 56.49 | 55.93 | 56.49 | 2,513,147 | +0.72(+1.29%) |
Apr 14, 2023 | 55.85 | 56.68 | 55.33 | 55.77 | 3,028,628 | -0.01(-0.02%) |
Apr 13, 2023 | 55.44 | 56.00 | 54.60 | 55.78 | 4,239,734 | +0.13(+0.23%) |
Apr 12, 2023 | 55.63 | 55.99 | 55.18 | 55.65 | 3,228,917 | +0.68(+1.24%) |
Apr 11, 2023 | 54.92 | 55.71 | 54.81 | 54.97 | 3,963,173 | +0.30(+0.55%) |
Apr 10, 2023 | 54.09 | 54.87 | 54.09 | 54.67 | 3,311,857 | +0.37(+0.68%) |
Apr 06, 2023 | 53.89 | 54.56 | 53.26 | 54.30 | 8,070,604 | +0.27(+0.50%) |
Apr 05, 2023 | 55.22 | 55.51 | 53.44 | 54.03 | 9,780,238 | -1.53(-2.76%) |
Apr 04, 2023 | 58.54 | 58.70 | 55.34 | 55.56 | 5,121,678 | -3.03(-5.17%) |
Apr 03, 2023 | 58.22 | 59.47 | 58.00 | 58.59 | 2,920,690 | +0.17(+0.30%) |
Mar 31, 2023 | 58.08 | 58.45 | 57.55 | 58.42 | 4,141,229 | +0.76(+1.31%) |
Mar 30, 2023 | 58.31 | 58.55 | 57.33 | 57.66 | 4,273,238 | -0.12(-0.20%) |
Mar 29, 2023 | 57.81 | 57.96 | 57.38 | 57.78 | 6,136,890 | +0.63(+1.10%) |
Mar 28, 2023 | 57.01 | 57.56 | 56.78 | 57.15 | 2,666,413 | +0.34(+0.60%) |
Mar 27, 2023 | 57.26 | 57.44 | 56.42 | 56.81 | 4,626,133 | +0.32(+0.57%) |
Mar 24, 2023 | 56.30 | 56.51 | 55.44 | 56.49 | 4,258,431 | -0.47(-0.82%) |
Mar 23, 2023 | 57.12 | 58.29 | 56.50 | 56.95 | 3,412,296 | -0.16(-0.29%) |
Mar 22, 2023 | 57.90 | 58.74 | 57.10 | 57.12 | 2,676,415 | -0.77(-1.32%) |
Mar 21, 2023 | 57.87 | 58.16 | 57.40 | 57.88 | 4,260,563 | +1.10(+1.93%) |
Mar 20, 2023 | 56.23 | 56.98 | 55.98 | 56.79 | 3,356,493 | +1.20(+2.16%) |
Mar 17, 2023 | 56.62 | 56.63 | 55.18 | 55.58 | 7,425,018 | -1.74(-3.03%) |
Mar 16, 2023 | 56.27 | 57.71 | 56.13 | 57.32 | 5,141,618 | +0.44(+0.78%) |
Mar 15, 2023 | 59.01 | 59.26 | 56.01 | 56.88 | 4,922,911 | -3.45(-5.72%) |
Mar 14, 2023 | 59.83 | 60.51 | 59.23 | 60.33 | 5,039,477 | +1.97(+3.37%) |
Mar 13, 2023 | 58.37 | 59.34 | 57.91 | 58.36 | 3,211,444 | -0.90(-1.51%) |
Mar 10, 2023 | 61.09 | 61.19 | 58.69 | 59.26 | 4,411,280 | -1.77(-2.91%) |
Mar 09, 2023 | 63.04 | 63.11 | 60.97 | 61.03 | 2,313,736 | -1.66(-2.65%) |
Mar 08, 2023 | 63.11 | 63.28 | 61.98 | 62.69 | 2,438,872 | -0.09(-0.14%) |
Mar 07, 2023 | 63.16 | 63.64 | 62.64 | 62.78 | 5,920,315 | -0.42(-0.67%) |
Mar 06, 2023 | 62.97 | 63.38 | 62.85 | 63.20 | 3,814,114 | +0.33(+0.52%) |
Mar 03, 2023 | 61.77 | 63.03 | 61.21 | 62.87 | 3,685,417 | +1.47(+2.39%) |
Mar 02, 2023 | 60.56 | 61.48 | 60.03 | 61.41 | 5,347,092 | +0.48(+0.79%) |