Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 63.42 | 63.88 | 63.37 | 63.76 | 6,964 | +0.38(+0.60%) |
May 25, 2023 | 62.83 | 63.40 | 62.83 | 63.37 | 33,460 | +0.81(+1.30%) |
May 24, 2023 | 62.27 | 62.62 | 62.27 | 62.56 | 32,286 | +0.64(+1.04%) |
May 23, 2023 | 61.80 | 62.09 | 61.67 | 61.92 | 25,349 | +0.07(+0.11%) |
May 22, 2023 | 61.73 | 61.97 | 61.71 | 61.85 | 43,703 | +0.57(+0.93%) |
May 19, 2023 | 61.81 | 61.82 | 60.81 | 61.28 | 14,468 | -0.60(-0.97%) |
May 18, 2023 | 61.50 | 61.93 | 61.50 | 61.88 | 23,534 | +0.95(+1.56%) |
May 17, 2023 | 60.51 | 60.93 | 60.47 | 60.93 | 30,079 | +1.18(+1.98%) |
May 16, 2023 | 59.62 | 60.05 | 59.62 | 59.75 | 46,218 | +0.24(+0.41%) |
May 15, 2023 | 59.63 | 59.63 | 59.49 | 59.50 | 15,506 | +0.33(+0.55%) |
May 12, 2023 | 58.35 | 59.22 | 58.35 | 59.17 | 39,374 | +0.97(+1.67%) |
May 11, 2023 | 57.82 | 58.20 | 57.74 | 58.20 | 11,798 | +0.21(+0.35%) |
May 10, 2023 | 58.28 | 58.31 | 57.85 | 57.99 | 40,784 | -0.71(-1.21%) |
May 09, 2023 | 58.73 | 58.81 | 58.56 | 58.71 | 10,696 | +0.10(+0.17%) |
May 08, 2023 | 58.45 | 58.61 | 58.23 | 58.61 | 10,138 | +0.30(+0.51%) |
May 05, 2023 | 58.40 | 58.43 | 58.21 | 58.31 | 29,196 | +0.57(+1.00%) |
May 04, 2023 | 57.80 | 57.85 | 57.19 | 57.74 | 31,875 | -0.74(-1.27%) |
May 03, 2023 | 58.79 | 58.97 | 58.38 | 58.48 | 41,404 | -1.28(-2.15%) |
May 02, 2023 | 60.59 | 60.65 | 59.67 | 59.76 | 14,474 | -0.94(-1.54%) |
May 01, 2023 | 60.10 | 60.70 | 60.01 | 60.70 | 57,829 | +1.32(+2.21%) |
Apr 28, 2023 | 59.29 | 59.64 | 59.23 | 59.38 | 14,922 | +1.90(+3.31%) |
Apr 27, 2023 | 57.56 | 57.60 | 57.46 | 57.48 | 13,623 | +0.26(+0.45%) |
Apr 26, 2023 | 56.75 | 57.31 | 56.70 | 57.22 | 18,348 | +0.15(+0.26%) |
Apr 25, 2023 | 57.39 | 57.51 | 56.97 | 57.07 | 4,948 | -0.64(-1.11%) |
Apr 24, 2023 | 58.00 | 58.00 | 57.69 | 57.71 | 2,919 | +0.24(+0.41%) |
Apr 21, 2023 | 57.09 | 57.78 | 57.09 | 57.48 | 10,144 | -0.16(-0.28%) |
Apr 20, 2023 | 57.73 | 57.73 | 57.62 | 57.64 | 2,837 | -0.44(-0.76%) |
Apr 19, 2023 | 57.70 | 58.08 | 57.68 | 58.08 | 5,403 | +0.63(+1.10%) |
Apr 18, 2023 | 57.54 | 57.54 | 57.37 | 57.45 | 2,521 | -0.25(-0.43%) |
Apr 17, 2023 | 57.60 | 57.80 | 57.52 | 57.70 | 15,438 | +0.60(+1.05%) |
Apr 14, 2023 | 56.52 | 57.10 | 56.45 | 57.10 | 32,564 | +0.94(+1.67%) |
Apr 13, 2023 | 55.72 | 56.19 | 55.71 | 56.16 | 27,207 | -0.43(-0.76%) |
Apr 12, 2023 | 56.27 | 56.65 | 56.27 | 56.59 | 40,693 | -0.33(-0.58%) |
Apr 11, 2023 | 56.50 | 56.97 | 56.49 | 56.92 | 8,849 | +0.10(+0.18%) |
Apr 10, 2023 | 56.68 | 57.04 | 56.68 | 56.82 | 4,720 | +1.57(+2.84%) |
Apr 06, 2023 | 55.18 | 55.29 | 55.18 | 55.25 | 14,150 | +0.38(+0.69%) |
Apr 05, 2023 | 54.27 | 54.91 | 54.27 | 54.87 | 13,124 | -0.15(-0.26%) |
Apr 04, 2023 | 55.81 | 55.85 | 54.99 | 55.02 | 12,989 | -0.69(-1.24%) |
Apr 03, 2023 | 56.14 | 56.20 | 55.59 | 55.71 | 18,858 | -0.29(-0.52%) |
Mar 31, 2023 | 56.17 | 56.42 | 55.92 | 56.00 | 40,412 | +0.16(+0.28%) |
Mar 30, 2023 | 56.01 | 56.01 | 55.78 | 55.84 | 8,304 | -0.12(-0.21%) |
Mar 29, 2023 | 55.84 | 56.02 | 55.52 | 55.96 | 20,556 | +1.39(+2.54%) |
Mar 28, 2023 | 54.31 | 54.57 | 54.15 | 54.57 | 9,699 | -0.39(-0.71%) |
Mar 27, 2023 | 54.95 | 55.00 | 54.82 | 54.96 | 33,149 | +0.74(+1.36%) |
Mar 24, 2023 | 53.98 | 54.24 | 53.95 | 54.22 | 25,868 | +0.15(+0.28%) |
Mar 23, 2023 | 54.61 | 54.62 | 53.88 | 54.07 | 6,230 | -0.44(-0.81%) |
Mar 22, 2023 | 55.80 | 55.80 | 54.51 | 54.51 | 6,965 | -1.00(-1.80%) |
Mar 21, 2023 | 55.29 | 55.67 | 55.09 | 55.51 | 5,019 | +0.77(+1.41%) |
Mar 20, 2023 | 53.96 | 55.02 | 53.95 | 54.74 | 17,520 | -0.34(-0.61%) |
Mar 17, 2023 | 55.42 | 55.48 | 54.83 | 55.08 | 9,044 | -1.29(-2.28%) |
Mar 16, 2023 | 55.12 | 56.53 | 54.97 | 56.36 | 53,301 | +0.27(+0.49%) |
Mar 15, 2023 | 55.67 | 56.35 | 55.37 | 56.09 | 46,692 | -0.79(-1.39%) |
Mar 14, 2023 | 57.12 | 57.48 | 56.78 | 56.88 | 52,115 | +0.69(+1.23%) |
Mar 13, 2023 | 55.63 | 56.45 | 55.52 | 56.19 | 29,791 | -1.32(-2.29%) |
Mar 10, 2023 | 57.92 | 57.94 | 56.98 | 57.51 | 70,486 | -1.07(-1.83%) |
Mar 09, 2023 | 58.72 | 58.76 | 58.48 | 58.58 | 22,368 | -0.92(-1.55%) |
Mar 08, 2023 | 59.12 | 59.56 | 59.03 | 59.50 | 17,273 | +0.10(+0.18%) |
Mar 07, 2023 | 58.62 | 59.44 | 58.62 | 59.40 | 20,511 | +0.96(+1.63%) |
Mar 06, 2023 | 58.27 | 58.45 | 58.12 | 58.44 | 18,866 | +0.24(+0.41%) |
Mar 03, 2023 | 58.37 | 58.58 | 58.14 | 58.20 | 12,726 | -0.78(-1.32%) |
Mar 02, 2023 | 58.99 | 59.19 | 58.78 | 58.98 | 32,208 | +0.42(+0.72%) |