Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2023 | 60.78 | 60.92 | 59.39 | 59.40 | 10,524,829 | -0.29(-0.49%) |
Jun 02, 2023 | 59.02 | 59.99 | 58.71 | 59.69 | 14,473,212 | +1.57(+2.70%) |
Jun 01, 2023 | 57.69 | 59.05 | 57.52 | 58.12 | 10,182,987 | +0.46(+0.80%) |
May 31, 2023 | 58.35 | 58.51 | 57.52 | 57.66 | 15,262,484 | -0.93(-1.59%) |
May 30, 2023 | 58.11 | 58.80 | 57.90 | 58.59 | 12,509,444 | -0.35(-0.59%) |
May 26, 2023 | 59.12 | 59.23 | 58.56 | 58.94 | 9,946,043 | +0.13(+0.22%) |
May 25, 2023 | 58.61 | 59.09 | 58.27 | 58.81 | 10,362,758 | -0.58(-0.98%) |
May 24, 2023 | 60.17 | 60.35 | 59.12 | 59.39 | 10,663,423 | -0.29(-0.49%) |
May 23, 2023 | 59.65 | 60.31 | 59.25 | 59.68 | 9,636,296 | +0.64(+1.08%) |
May 22, 2023 | 59.10 | 59.53 | 58.71 | 59.04 | 9,437,520 | -0.09(-0.15%) |
May 19, 2023 | 59.06 | 60.23 | 58.97 | 59.13 | 16,016,636 | +0.88(+1.51%) |
May 18, 2023 | 58.82 | 58.85 | 57.77 | 58.25 | 11,270,700 | -0.67(-1.14%) |
May 17, 2023 | 58.70 | 59.16 | 58.17 | 58.92 | 9,547,270 | +0.78(+1.34%) |
May 16, 2023 | 58.77 | 58.87 | 58.01 | 58.14 | 10,503,214 | -0.38(-0.65%) |
May 15, 2023 | 58.40 | 58.88 | 58.16 | 58.52 | 9,129,870 | +0.43(+0.74%) |
May 12, 2023 | 58.08 | 58.39 | 57.74 | 58.09 | 9,463,711 | +0.16(+0.28%) |
May 11, 2023 | 56.40 | 58.00 | 56.31 | 57.93 | 14,174,506 | +1.08(+1.90%) |
May 10, 2023 | 58.27 | 58.89 | 56.47 | 56.85 | 21,374,308 | -2.11(-3.58%) |
May 09, 2023 | 58.65 | 59.65 | 58.58 | 58.96 | 13,339,555 | +0.00(+0.00%) |
May 08, 2023 | 60.62 | 61.15 | 58.93 | 58.96 | 17,622,252 | -1.73(-2.85%) |
May 05, 2023 | 60.12 | 61.08 | 59.75 | 60.69 | 11,276,004 | +1.99(+3.39%) |
May 04, 2023 | 59.04 | 59.84 | 58.27 | 58.70 | 11,197,720 | -0.27(-0.46%) |
May 03, 2023 | 59.25 | 60.10 | 58.94 | 58.97 | 11,628,594 | -1.07(-1.78%) |
May 02, 2023 | 60.55 | 60.55 | 59.08 | 60.04 | 12,430,368 | -1.13(-1.85%) |
May 01, 2023 | 60.98 | 61.88 | 60.76 | 61.17 | 7,443,133 | -0.36(-0.59%) |
Apr 28, 2023 | 60.70 | 62.17 | 60.35 | 61.53 | 9,961,751 | +0.95(+1.57%) |
Apr 27, 2023 | 60.30 | 60.82 | 59.97 | 60.58 | 8,183,969 | +0.32(+0.53%) |
Apr 26, 2023 | 61.32 | 61.34 | 59.92 | 60.26 | 8,524,276 | -1.07(-1.74%) |
Apr 25, 2023 | 61.87 | 62.02 | 60.62 | 61.33 | 9,707,547 | -1.43(-2.28%) |
Apr 24, 2023 | 61.87 | 63.07 | 61.77 | 62.76 | 7,557,030 | +0.89(+1.44%) |
Apr 21, 2023 | 62.15 | 62.43 | 61.44 | 61.87 | 7,825,546 | -0.16(-0.26%) |
Apr 20, 2023 | 61.55 | 62.27 | 61.50 | 62.03 | 7,764,949 | -0.44(-0.70%) |
Apr 19, 2023 | 62.00 | 62.59 | 61.38 | 62.47 | 7,738,639 | -0.53(-0.84%) |
Apr 18, 2023 | 62.78 | 63.16 | 62.25 | 63.00 | 7,930,972 | +0.06(+0.10%) |
Apr 17, 2023 | 64.38 | 64.41 | 62.85 | 62.94 | 8,512,174 | -1.54(-2.39%) |
Apr 14, 2023 | 64.74 | 64.99 | 64.04 | 64.48 | 6,763,379 | -0.29(-0.45%) |
Apr 13, 2023 | 64.75 | 65.18 | 64.52 | 64.77 | 7,687,321 | -0.07(-0.11%) |
Apr 12, 2023 | 64.80 | 65.21 | 64.25 | 64.84 | 9,182,886 | +0.47(+0.73%) |
Apr 11, 2023 | 64.39 | 64.89 | 63.91 | 64.37 | 8,974,951 | +0.28(+0.44%) |
Apr 10, 2023 | 63.20 | 64.47 | 63.17 | 64.09 | 11,526,312 | +1.05(+1.67%) |
Apr 06, 2023 | 64.05 | 64.14 | 62.97 | 63.04 | 10,480,921 | -1.53(-2.37%) |
Apr 05, 2023 | 64.37 | 65.18 | 63.59 | 64.57 | 12,048,722 | -0.26(-0.40%) |
Apr 04, 2023 | 65.83 | 65.88 | 63.91 | 64.83 | 16,163,212 | -0.35(-0.54%) |