Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.05 | 54.06 | 53.67 | 53.90 | 28,618 | -0.61(-1.12%) |
May 30, 2023 | 54.89 | 54.89 | 54.42 | 54.51 | 60,836 | -0.65(-1.18%) |
May 26, 2023 | 54.81 | 55.20 | 54.79 | 55.16 | 66,755 | +0.37(+0.67%) |
May 25, 2023 | 54.63 | 54.79 | 54.49 | 54.79 | 22,841 | +0.63(+1.16%) |
May 24, 2023 | 54.05 | 54.25 | 53.98 | 54.17 | 20,977 | -0.28(-0.52%) |
May 23, 2023 | 54.39 | 54.77 | 54.38 | 54.45 | 37,055 | -0.78(-1.41%) |
May 22, 2023 | 55.09 | 55.36 | 55.09 | 55.23 | 55,324 | +0.46(+0.84%) |
May 19, 2023 | 54.77 | 54.91 | 54.41 | 54.77 | 87,420 | -0.23(-0.41%) |
May 18, 2023 | 54.92 | 55.00 | 54.68 | 55.00 | 29,317 | +0.45(+0.82%) |
May 17, 2023 | 54.24 | 54.58 | 54.21 | 54.56 | 45,105 | +0.88(+1.64%) |
May 16, 2023 | 53.78 | 53.87 | 53.67 | 53.67 | 5,956 | +0.01(+0.02%) |
May 15, 2023 | 53.40 | 53.80 | 53.40 | 53.66 | 40,934 | +0.47(+0.88%) |
May 12, 2023 | 53.04 | 53.20 | 53.00 | 53.19 | 12,822 | +0.76(+1.45%) |
May 11, 2023 | 52.29 | 52.48 | 52.18 | 52.43 | 5,782 | +0.20(+0.38%) |
May 10, 2023 | 52.44 | 52.44 | 51.92 | 52.23 | 23,235 | -0.47(-0.90%) |
May 09, 2023 | 52.67 | 52.86 | 52.58 | 52.71 | 36,368 | +0.53(+1.01%) |
May 08, 2023 | 52.20 | 52.20 | 52.03 | 52.18 | 6,481 | -0.00(-0.00%) |
May 05, 2023 | 51.67 | 52.28 | 51.67 | 52.18 | 11,190 | +0.98(+1.92%) |
May 04, 2023 | 51.38 | 51.38 | 51.10 | 51.20 | 18,033 | -0.31(-0.59%) |
May 03, 2023 | 51.54 | 51.87 | 51.51 | 51.51 | 30,136 | -0.21(-0.41%) |
May 02, 2023 | 52.05 | 52.05 | 51.39 | 51.72 | 27,182 | -0.79(-1.50%) |
May 01, 2023 | 52.32 | 52.50 | 52.28 | 52.50 | 6,539 | +0.56(+1.08%) |
Apr 28, 2023 | 51.66 | 51.97 | 51.62 | 51.94 | 189,419 | +0.40(+0.78%) |
Apr 27, 2023 | 51.23 | 51.54 | 51.23 | 51.54 | 16,827 | +1.11(+2.20%) |
Apr 26, 2023 | 50.76 | 50.91 | 50.43 | 50.43 | 15,892 | -0.32(-0.64%) |
Apr 25, 2023 | 51.23 | 51.27 | 50.75 | 50.75 | 22,384 | -0.62(-1.20%) |
Apr 24, 2023 | 51.34 | 51.47 | 51.28 | 51.37 | 14,225 | +0.04(+0.08%) |
Apr 21, 2023 | 51.16 | 51.41 | 51.16 | 51.33 | 3,971 | +0.20(+0.39%) |
Apr 20, 2023 | 50.24 | 51.19 | 50.24 | 51.13 | 9,124 | +0.03(+0.05%) |
Apr 19, 2023 | 50.92 | 51.22 | 50.86 | 51.10 | 3,157 | -0.18(-0.35%) |
Apr 18, 2023 | 51.42 | 51.42 | 51.14 | 51.28 | 4,040 | +0.24(+0.46%) |
Apr 17, 2023 | 50.94 | 51.08 | 50.87 | 51.04 | 6,497 | +0.35(+0.68%) |
Apr 14, 2023 | 50.61 | 50.87 | 50.53 | 50.70 | 8,927 | +0.01(+0.02%) |
Apr 13, 2023 | 50.33 | 50.80 | 50.26 | 50.69 | 7,989 | +0.58(+1.15%) |
Apr 12, 2023 | 50.27 | 50.38 | 50.09 | 50.11 | 13,871 | -0.02(-0.05%) |
Apr 11, 2023 | 49.99 | 50.24 | 49.96 | 50.13 | 3,806 | +0.20(+0.41%) |
Apr 10, 2023 | 49.46 | 49.93 | 49.46 | 49.93 | 15,154 | +0.55(+1.12%) |
Apr 06, 2023 | 49.34 | 49.43 | 49.28 | 49.38 | 37,579 | -0.01(-0.03%) |
Apr 05, 2023 | 49.28 | 49.43 | 49.17 | 49.39 | 4,597 | -0.85(-1.69%) |
Apr 04, 2023 | 50.54 | 50.66 | 50.12 | 50.24 | 7,099 | -0.32(-0.64%) |
Apr 03, 2023 | 50.50 | 50.59 | 50.23 | 50.56 | 9,456 | +0.13(+0.25%) |
Mar 31, 2023 | 50.20 | 50.44 | 50.20 | 50.44 | 17,865 | +0.63(+1.27%) |
Mar 30, 2023 | 49.87 | 49.93 | 49.77 | 49.80 | 6,469 | +0.22(+0.44%) |
Mar 29, 2023 | 49.47 | 49.59 | 49.44 | 49.59 | 20,429 | +0.94(+1.93%) |
Mar 28, 2023 | 48.66 | 48.76 | 48.46 | 48.65 | 18,321 | -0.16(-0.33%) |
Mar 27, 2023 | 48.73 | 48.88 | 48.66 | 48.81 | 3,908 | +0.61(+1.26%) |
Mar 24, 2023 | 48.20 | 48.21 | 48.20 | 48.21 | 987 | +0.13(+0.27%) |
Mar 23, 2023 | 48.55 | 48.75 | 48.08 | 48.08 | 3,648 | -0.01(-0.02%) |
Mar 22, 2023 | 48.77 | 48.77 | 48.09 | 48.09 | 9,432 | -0.56(-1.14%) |
Mar 21, 2023 | 48.35 | 48.65 | 48.35 | 48.64 | 5,326 | +0.70(+1.47%) |
Mar 20, 2023 | 47.76 | 48.13 | 47.76 | 47.94 | 3,360 | +0.45(+0.95%) |
Mar 17, 2023 | 47.61 | 47.66 | 47.49 | 47.49 | 4,098 | -0.75(-1.55%) |
Mar 16, 2023 | 47.24 | 48.23 | 47.24 | 48.23 | 4,880 | +1.08(+2.30%) |
Mar 15, 2023 | 47.11 | 47.35 | 46.73 | 47.15 | 19,044 | -1.40(-2.88%) |
Mar 14, 2023 | 48.37 | 48.61 | 48.28 | 48.55 | 12,176 | +0.09(+0.18%) |
Mar 13, 2023 | 48.25 | 48.57 | 48.25 | 48.46 | 1,849 | -0.92(-1.87%) |
Mar 10, 2023 | 50.12 | 50.12 | 49.38 | 49.38 | 34,131 | -1.07(-2.12%) |
Mar 09, 2023 | 50.98 | 51.10 | 50.45 | 50.45 | 11,469 | -0.49(-0.95%) |
Mar 08, 2023 | 50.75 | 50.94 | 50.74 | 50.94 | 3,311 | +0.63(+1.25%) |
Mar 07, 2023 | 50.48 | 50.53 | 50.31 | 50.31 | 2,697 | -0.11(-0.22%) |
Mar 06, 2023 | 50.35 | 50.42 | 50.24 | 50.42 | 50,298 | +0.21(+0.43%) |
Mar 03, 2023 | 49.91 | 50.32 | 49.91 | 50.21 | 7,851 | +0.81(+1.65%) |
Mar 02, 2023 | 49.22 | 49.40 | 49.22 | 49.40 | 10,677 | +0.22(+0.46%) |