Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.45 | 61.71 | 61.18 | 61.39 | 30,953 | -0.64(-1.03%) |
May 30, 2023 | 62.88 | 62.88 | 62.00 | 62.03 | 91,523 | -0.19(-0.31%) |
May 26, 2023 | 61.00 | 62.38 | 61.00 | 62.22 | 66,453 | +1.52(+2.51%) |
May 25, 2023 | 59.91 | 60.80 | 59.91 | 60.70 | 76,143 | +1.02(+1.70%) |
May 24, 2023 | 60.03 | 60.03 | 59.46 | 59.68 | 14,654 | -1.01(-1.66%) |
May 23, 2023 | 61.09 | 61.26 | 60.69 | 60.69 | 11,601 | -0.78(-1.27%) |
May 22, 2023 | 61.42 | 61.62 | 61.26 | 61.47 | 24,774 | +0.16(+0.26%) |
May 19, 2023 | 61.50 | 61.68 | 61.08 | 61.31 | 43,058 | -0.04(-0.07%) |
May 18, 2023 | 60.34 | 61.44 | 60.34 | 61.35 | 14,225 | +1.00(+1.66%) |
May 17, 2023 | 59.67 | 60.46 | 59.51 | 60.35 | 17,427 | +0.93(+1.57%) |
May 16, 2023 | 59.74 | 59.81 | 59.40 | 59.42 | 21,388 | -0.38(-0.64%) |
May 15, 2023 | 59.16 | 59.82 | 59.01 | 59.80 | 106,807 | +0.57(+0.96%) |
May 12, 2023 | 59.15 | 59.25 | 58.86 | 59.23 | 7,367 | +0.04(+0.07%) |
May 11, 2023 | 59.63 | 59.63 | 58.86 | 59.19 | 29,632 | -0.36(-0.60%) |
May 10, 2023 | 59.41 | 59.55 | 59.00 | 59.55 | 15,483 | +0.80(+1.36%) |
May 09, 2023 | 58.83 | 58.86 | 58.80 | 58.75 | 23,709 | -0.42(-0.72%) |
May 08, 2023 | 59.43 | 59.51 | 58.90 | 59.17 | 33,502 | -0.20(-0.34%) |
May 05, 2023 | 58.73 | 59.52 | 58.73 | 59.38 | 8,203 | +0.97(+1.66%) |
May 04, 2023 | 58.65 | 58.65 | 58.27 | 58.41 | 34,415 | -0.34(-0.58%) |
May 03, 2023 | 59.10 | 59.53 | 58.74 | 58.75 | 37,832 | -0.24(-0.41%) |
May 02, 2023 | 59.34 | 59.59 | 58.45 | 58.99 | 39,573 | -0.48(-0.81%) |
May 01, 2023 | 59.23 | 59.64 | 59.23 | 59.47 | 114,772 | +0.26(+0.44%) |
Apr 28, 2023 | 58.89 | 59.21 | 58.75 | 59.21 | 10,229 | +0.53(+0.91%) |
Apr 27, 2023 | 57.95 | 58.72 | 57.73 | 58.68 | 26,146 | +0.88(+1.52%) |
Apr 26, 2023 | 58.24 | 58.24 | 57.68 | 57.80 | 16,001 | -0.28(-0.48%) |
Apr 25, 2023 | 59.12 | 59.12 | 58.08 | 58.08 | 25,561 | -1.21(-2.04%) |
Apr 24, 2023 | 59.58 | 59.58 | 59.14 | 59.29 | 13,355 | -0.11(-0.19%) |
Apr 21, 2023 | 59.51 | 59.51 | 59.26 | 59.40 | 14,313 | -0.11(-0.18%) |
Apr 20, 2023 | 59.14 | 59.94 | 59.14 | 59.51 | 15,260 | +0.06(+0.10%) |
Apr 19, 2023 | 59.68 | 59.68 | 59.35 | 59.45 | 19,857 | -0.75(-1.25%) |
Apr 18, 2023 | 60.78 | 60.78 | 60.07 | 60.20 | 13,410 | -0.24(-0.40%) |
Apr 17, 2023 | 60.13 | 60.44 | 60.00 | 60.44 | 15,453 | +0.18(+0.30%) |
Apr 14, 2023 | 60.52 | 61.04 | 59.90 | 60.26 | 141,599 | -0.30(-0.50%) |
Apr 13, 2023 | 60.10 | 60.65 | 59.79 | 60.56 | 32,865 | +0.72(+1.20%) |
Apr 12, 2023 | 60.62 | 60.62 | 59.83 | 59.84 | 13,929 | -0.19(-0.32%) |
Apr 11, 2023 | 60.22 | 60.34 | 60.01 | 60.03 | 16,071 | +0.01(+0.02%) |
Apr 10, 2023 | 59.21 | 60.06 | 59.21 | 60.02 | 13,405 | +0.43(+0.72%) |
Apr 06, 2023 | 59.38 | 59.77 | 59.15 | 59.59 | 28,215 | -0.14(-0.23%) |
Apr 05, 2023 | 60.20 | 60.20 | 59.48 | 59.73 | 56,841 | -0.59(-0.98%) |
Apr 04, 2023 | 61.19 | 61.19 | 60.07 | 60.32 | 11,855 | -0.78(-1.28%) |
Apr 03, 2023 | 60.98 | 61.13 | 60.72 | 61.10 | 6,638 | -0.07(-0.11%) |
Mar 31, 2023 | 60.36 | 61.22 | 60.36 | 61.17 | 22,317 | +0.78(+1.29%) |
Mar 30, 2023 | 60.21 | 60.56 | 60.21 | 60.39 | 30,458 | +0.61(+1.01%) |
Mar 29, 2023 | 59.29 | 59.93 | 59.19 | 59.78 | 20,641 | +1.17(+2.00%) |
Mar 28, 2023 | 58.83 | 58.83 | 58.30 | 58.61 | 17,224 | -0.35(-0.59%) |
Mar 27, 2023 | 59.23 | 59.45 | 58.92 | 58.96 | 23,222 | +0.06(+0.10%) |
Mar 24, 2023 | 58.72 | 58.93 | 58.32 | 58.90 | 18,548 | -0.19(-0.32%) |
Mar 23, 2023 | 58.86 | 59.68 | 58.65 | 59.08 | 18,877 | +0.71(+1.22%) |
Mar 22, 2023 | 59.27 | 59.88 | 58.37 | 58.37 | 38,275 | -1.03(-1.73%) |
Mar 21, 2023 | 59.61 | 59.75 | 58.92 | 59.40 | 18,848 | +0.31(+0.53%) |
Mar 20, 2023 | 58.79 | 59.13 | 58.69 | 59.09 | 11,968 | +0.71(+1.22%) |
Mar 17, 2023 | 59.01 | 59.01 | 58.21 | 58.38 | 12,299 | -0.57(-0.98%) |
Mar 16, 2023 | 57.54 | 58.99 | 57.26 | 58.95 | 25,419 | +1.34(+2.33%) |
Mar 15, 2023 | 57.40 | 57.88 | 56.84 | 57.61 | 21,435 | -0.67(-1.16%) |
Mar 14, 2023 | 58.15 | 58.62 | 57.71 | 58.28 | 8,590 | +1.04(+1.83%) |
Mar 13, 2023 | 57.07 | 57.84 | 56.66 | 57.24 | 18,396 | -0.32(-0.55%) |
Mar 10, 2023 | 58.40 | 58.50 | 57.31 | 57.56 | 13,161 | -1.11(-1.90%) |
Mar 09, 2023 | 59.49 | 60.04 | 58.67 | 58.67 | 13,560 | -0.79(-1.33%) |
Mar 08, 2023 | 58.96 | 59.53 | 58.96 | 59.46 | 47,167 | +0.53(+0.90%) |
Mar 07, 2023 | 59.85 | 59.85 | 58.80 | 58.93 | 8,062 | -0.69(-1.16%) |
Mar 06, 2023 | 60.29 | 60.30 | 59.53 | 59.62 | 14,569 | -0.25(-0.41%) |
Mar 03, 2023 | 59.56 | 59.95 | 59.29 | 59.87 | 16,814 | +0.76(+1.28%) |
Mar 02, 2023 | 58.18 | 59.22 | 58.18 | 59.11 | 11,136 | +0.37(+0.63%) |