Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.82 | 50.92 | 50.76 | 50.81 | 1,679,790 | +0.01(+0.02%) |
May 30, 2023 | 50.70 | 50.82 | 50.66 | 50.80 | 1,556,586 | +0.22(+0.44%) |
May 26, 2023 | 50.55 | 50.63 | 50.45 | 50.58 | 7,618,468 | +0.01(+0.02%) |
May 25, 2023 | 50.71 | 50.75 | 50.50 | 50.57 | 2,439,976 | -0.18(-0.36%) |
May 24, 2023 | 51.01 | 51.02 | 50.75 | 50.75 | 1,556,229 | -0.18(-0.36%) |
May 23, 2023 | 50.75 | 50.95 | 50.73 | 50.93 | 1,668,728 | +0.15(+0.30%) |
May 22, 2023 | 50.90 | 50.96 | 50.75 | 50.78 | 1,446,264 | -0.08(-0.15%) |
May 19, 2023 | 50.88 | 51.04 | 50.81 | 50.85 | 1,495,404 | -0.14(-0.28%) |
May 18, 2023 | 51.02 | 51.10 | 50.92 | 51.00 | 3,628,071 | -0.15(-0.30%) |
May 17, 2023 | 51.22 | 51.24 | 51.11 | 51.15 | 1,901,067 | -0.03(-0.06%) |
May 16, 2023 | 51.24 | 51.29 | 51.09 | 51.18 | 1,063,026 | -0.13(-0.24%) |
May 15, 2023 | 51.35 | 51.38 | 51.29 | 51.31 | 1,065,306 | -0.08(-0.15%) |
May 12, 2023 | 51.59 | 51.63 | 51.38 | 51.39 | 1,229,867 | -0.18(-0.36%) |
May 11, 2023 | 51.58 | 51.66 | 51.51 | 51.57 | 2,429,725 | +0.13(+0.26%) |
May 10, 2023 | 51.39 | 51.51 | 51.35 | 51.43 | 1,538,563 | +0.13(+0.26%) |
May 09, 2023 | 51.37 | 51.39 | 51.28 | 51.30 | 1,564,726 | -0.07(-0.13%) |
May 08, 2023 | 51.39 | 51.43 | 51.35 | 51.37 | 2,899,424 | -0.20(-0.39%) |
May 05, 2023 | 51.57 | 51.61 | 51.46 | 51.57 | 1,694,081 | -0.10(-0.19%) |
May 04, 2023 | 51.57 | 51.89 | 51.56 | 51.66 | 10,034,108 | +0.00(+0.00%) |
May 03, 2023 | 51.50 | 51.70 | 51.48 | 51.66 | 2,818,887 | +0.23(+0.45%) |
May 02, 2023 | 51.15 | 51.47 | 51.15 | 51.43 | 2,106,188 | +0.38(+0.74%) |
May 01, 2023 | 51.35 | 51.39 | 50.99 | 51.06 | 2,871,491 | -0.38(-0.75%) |
Apr 28, 2023 | 51.53 | 51.57 | 51.39 | 51.44 | 2,367,782 | +0.05(+0.09%) |
Apr 27, 2023 | 51.54 | 51.57 | 51.38 | 51.39 | 1,257,932 | -0.19(-0.37%) |
Apr 26, 2023 | 51.73 | 51.81 | 51.56 | 51.59 | 2,236,000 | -0.19(-0.37%) |
Apr 25, 2023 | 51.61 | 51.79 | 51.61 | 51.78 | 1,396,607 | +0.30(+0.58%) |
Apr 24, 2023 | 51.35 | 51.48 | 51.35 | 51.48 | 969,328 | +0.21(+0.41%) |
Apr 21, 2023 | 51.36 | 51.38 | 51.18 | 51.27 | 1,368,959 | +0.00(+0.00%) |
Apr 20, 2023 | 51.27 | 51.35 | 51.20 | 51.27 | 2,270,795 | +0.18(+0.36%) |
Apr 19, 2023 | 51.10 | 51.13 | 51.01 | 51.09 | 2,071,133 | -0.04(-0.08%) |
Apr 18, 2023 | 51.08 | 51.21 | 51.07 | 51.12 | 3,200,432 | +0.04(+0.08%) |
Apr 17, 2023 | 51.31 | 51.32 | 51.08 | 51.09 | 3,052,836 | -0.25(-0.49%) |
Apr 14, 2023 | 51.38 | 51.47 | 51.29 | 51.34 | 3,122,871 | -0.20(-0.39%) |
Apr 13, 2023 | 51.73 | 51.83 | 51.52 | 51.54 | 2,394,967 | -0.11(-0.20%) |
Apr 12, 2023 | 51.56 | 51.71 | 51.51 | 51.64 | 1,411,979 | +0.00(+0.00%) |
Apr 11, 2023 | 51.62 | 51.65 | 51.54 | 51.64 | 2,037,422 | +0.08(+0.15%) |
Apr 10, 2023 | 51.61 | 51.66 | 51.55 | 51.57 | 1,441,355 | -0.34(-0.65%) |
Apr 06, 2023 | 51.88 | 51.97 | 51.84 | 51.90 | 1,698,960 | +0.11(+0.20%) |
Apr 05, 2023 | 51.78 | 51.98 | 51.72 | 51.80 | 1,715,513 | +0.12(+0.22%) |
Apr 04, 2023 | 51.45 | 51.74 | 51.43 | 51.68 | 1,768,284 | +0.15(+0.30%) |
Apr 03, 2023 | 51.56 | 51.75 | 51.44 | 51.53 | 2,951,583 | +0.10(+0.20%) |
Mar 31, 2023 | 51.26 | 51.51 | 51.22 | 51.43 | 2,877,551 | +0.25(+0.49%) |
Mar 30, 2023 | 51.16 | 51.23 | 51.14 | 51.18 | 2,170,589 | +0.07(+0.13%) |
Mar 29, 2023 | 50.99 | 51.14 | 50.97 | 51.11 | 33,785,524 | +0.10(+0.19%) |
Mar 28, 2023 | 50.90 | 51.14 | 50.89 | 51.01 | 4,761,671 | +0.12(+0.25%) |
Mar 27, 2023 | 51.05 | 51.12 | 50.87 | 50.89 | 4,509,776 | -0.38(-0.75%) |
Mar 24, 2023 | 51.50 | 51.56 | 51.26 | 51.27 | 3,434,226 | -0.16(-0.32%) |
Mar 23, 2023 | 51.27 | 51.44 | 51.20 | 51.44 | 3,850,408 | +0.16(+0.32%) |
Mar 22, 2023 | 50.71 | 51.36 | 50.68 | 51.27 | 3,339,410 | +0.62(+1.23%) |
Mar 21, 2023 | 50.60 | 50.80 | 50.56 | 50.65 | 1,601,887 | -0.10(-0.19%) |
Mar 20, 2023 | 50.84 | 50.84 | 50.60 | 50.75 | 2,330,035 | +0.06(+0.11%) |
Mar 17, 2023 | 50.75 | 50.97 | 50.68 | 50.69 | 4,397,424 | +0.12(+0.25%) |
Mar 16, 2023 | 51.28 | 51.31 | 50.55 | 50.56 | 3,135,764 | -0.56(-1.09%) |
Mar 15, 2023 | 50.90 | 51.25 | 50.84 | 51.12 | 3,438,120 | +0.58(+1.14%) |
Mar 14, 2023 | 50.83 | 50.92 | 50.52 | 50.54 | 2,048,496 | -0.15(-0.30%) |
Mar 13, 2023 | 50.79 | 51.13 | 50.56 | 50.70 | 2,352,464 | +0.29(+0.57%) |
Mar 10, 2023 | 50.04 | 50.42 | 50.03 | 50.41 | 5,101,419 | +0.71(+1.43%) |
Mar 09, 2023 | 49.71 | 49.81 | 49.64 | 49.70 | 5,108,237 | +0.12(+0.25%) |
Mar 08, 2023 | 49.84 | 49.93 | 49.54 | 49.58 | 3,081,825 | -0.23(-0.46%) |
Mar 07, 2023 | 50.09 | 50.11 | 49.76 | 49.81 | 2,037,731 | -0.32(-0.63%) |
Mar 06, 2023 | 50.36 | 50.38 | 50.12 | 50.12 | 1,030,504 | -0.24(-0.48%) |
Mar 03, 2023 | 50.01 | 50.36 | 49.96 | 50.36 | 2,190,668 | +0.49(+0.98%) |
Mar 02, 2023 | 49.76 | 49.88 | 49.76 | 49.87 | 1,459,686 | +0.06(+0.12%) |