Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.37 | 53.38 | 52.83 | 53.23 | 1,697,936 | -0.53(-0.98%) |
May 30, 2023 | 54.13 | 54.13 | 53.56 | 53.76 | 34,089 | -0.50(-0.91%) |
May 26, 2023 | 53.92 | 54.33 | 53.92 | 54.25 | 124,706 | +0.50(+0.92%) |
May 25, 2023 | 53.80 | 53.80 | 53.51 | 53.76 | 32,669 | +0.00(+0.01%) |
May 24, 2023 | 54.02 | 54.02 | 53.72 | 53.75 | 83,798 | -0.79(-1.45%) |
May 23, 2023 | 54.91 | 54.94 | 54.54 | 54.54 | 211,925 | -0.77(-1.40%) |
May 22, 2023 | 55.36 | 55.45 | 55.24 | 55.32 | 20,200 | +0.02(+0.04%) |
May 19, 2023 | 55.30 | 55.36 | 55.21 | 55.29 | 29,841 | +0.27(+0.49%) |
May 18, 2023 | 55.04 | 55.04 | 54.68 | 55.02 | 22,474 | +0.07(+0.12%) |
May 17, 2023 | 54.86 | 55.02 | 54.61 | 54.95 | 212,002 | +0.25(+0.46%) |
May 16, 2023 | 55.05 | 55.05 | 54.70 | 54.70 | 18,477 | -0.54(-0.99%) |
May 15, 2023 | 55.05 | 55.26 | 54.97 | 55.25 | 32,467 | +0.40(+0.73%) |
May 12, 2023 | 54.94 | 55.08 | 54.68 | 54.85 | 21,394 | -0.03(-0.05%) |
May 11, 2023 | 54.61 | 54.90 | 54.51 | 54.88 | 114,444 | -0.09(-0.16%) |
May 10, 2023 | 55.30 | 55.30 | 54.68 | 54.96 | 718,508 | -0.24(-0.44%) |
May 09, 2023 | 55.24 | 55.28 | 54.90 | 55.21 | 1,450,369 | -0.18(-0.32%) |
May 08, 2023 | 55.45 | 55.47 | 55.29 | 55.38 | 112,683 | +0.05(+0.09%) |
May 05, 2023 | 54.88 | 55.44 | 54.85 | 55.33 | 27,402 | +0.72(+1.32%) |
May 04, 2023 | 54.63 | 54.78 | 54.44 | 54.61 | 28,074 | -0.17(-0.30%) |
May 03, 2023 | 54.57 | 55.14 | 54.57 | 54.78 | 37,482 | +0.10(+0.18%) |
May 02, 2023 | 54.96 | 54.96 | 54.39 | 54.68 | 20,535 | -0.64(-1.16%) |
May 01, 2023 | 55.51 | 55.51 | 55.27 | 55.32 | 26,579 | +0.05(+0.09%) |
Apr 28, 2023 | 54.96 | 55.33 | 54.87 | 55.27 | 1,472,435 | -0.06(-0.11%) |
Apr 27, 2023 | 54.99 | 55.34 | 54.91 | 55.33 | 13,346 | +0.71(+1.31%) |
Apr 26, 2023 | 54.92 | 54.92 | 54.52 | 54.62 | 25,747 | -0.00(-0.01%) |
Apr 25, 2023 | 55.19 | 55.19 | 54.61 | 54.62 | 39,872 | -0.78(-1.40%) |
Apr 24, 2023 | 55.23 | 55.41 | 55.23 | 55.40 | 204,137 | +0.16(+0.28%) |
Apr 21, 2023 | 55.07 | 55.28 | 54.96 | 55.25 | 92,231 | +0.29(+0.53%) |
Apr 20, 2023 | 54.83 | 55.05 | 54.79 | 54.95 | 776,135 | +0.02(+0.04%) |
Apr 19, 2023 | 54.87 | 54.98 | 54.83 | 54.93 | 302,306 | -0.17(-0.31%) |
Apr 18, 2023 | 55.31 | 55.31 | 54.96 | 55.10 | 70,494 | +0.29(+0.53%) |
Apr 17, 2023 | 54.72 | 54.81 | 54.54 | 54.81 | 31,759 | -0.10(-0.19%) |
Apr 14, 2023 | 55.11 | 55.23 | 54.69 | 54.91 | 1,257,880 | -0.24(-0.43%) |
Apr 13, 2023 | 54.90 | 55.22 | 54.90 | 55.15 | 89,761 | +0.67(+1.23%) |
Apr 12, 2023 | 54.63 | 54.74 | 54.31 | 54.48 | 38,033 | +0.39(+0.72%) |
Apr 11, 2023 | 54.01 | 54.17 | 53.99 | 54.09 | 37,525 | +0.22(+0.42%) |
Apr 10, 2023 | 53.52 | 53.86 | 53.44 | 53.86 | 123,398 | +0.05(+0.09%) |
Apr 06, 2023 | 53.67 | 53.99 | 53.62 | 53.82 | 127,240 | +0.16(+0.29%) |
Apr 05, 2023 | 53.67 | 53.79 | 53.49 | 53.66 | 23,357 | -0.26(-0.49%) |
Apr 04, 2023 | 53.90 | 54.10 | 53.84 | 53.92 | 20,159 | -0.06(-0.11%) |
Apr 03, 2023 | 53.66 | 53.98 | 53.66 | 53.98 | 74,094 | +0.41(+0.76%) |
Mar 31, 2023 | 53.51 | 53.68 | 53.48 | 53.57 | 3,336,996 | +0.28(+0.53%) |
Mar 30, 2023 | 53.28 | 53.38 | 53.20 | 53.29 | 33,796 | +0.62(+1.18%) |
Mar 29, 2023 | 52.81 | 52.81 | 52.54 | 52.67 | 55,993 | +0.61(+1.18%) |
Mar 28, 2023 | 52.08 | 52.15 | 51.95 | 52.05 | 219,110 | +0.07(+0.13%) |
Mar 27, 2023 | 51.90 | 52.02 | 51.71 | 51.99 | 36,603 | +0.52(+1.00%) |
Mar 24, 2023 | 51.27 | 51.52 | 51.04 | 51.47 | 15,466 | -0.22(-0.43%) |
Mar 23, 2023 | 52.15 | 52.35 | 51.49 | 51.70 | 30,598 | -0.05(-0.09%) |
Mar 22, 2023 | 51.99 | 52.52 | 51.74 | 51.74 | 361,102 | -0.13(-0.24%) |
Mar 21, 2023 | 51.96 | 51.96 | 51.56 | 51.87 | 1,147,100 | +0.70(+1.37%) |
Mar 20, 2023 | 50.92 | 51.24 | 50.83 | 51.17 | 16,569 | +0.79(+1.57%) |
Mar 17, 2023 | 50.31 | 50.59 | 50.22 | 50.38 | 39,594 | -0.45(-0.89%) |
Mar 16, 2023 | 50.11 | 50.90 | 49.90 | 50.83 | 763,855 | +0.71(+1.42%) |
Mar 15, 2023 | 49.94 | 50.22 | 49.56 | 50.12 | 337,654 | -1.66(-3.21%) |
Mar 14, 2023 | 51.64 | 51.82 | 51.47 | 51.78 | 88,618 | +0.56(+1.10%) |
Mar 13, 2023 | 51.09 | 51.56 | 50.98 | 51.22 | 401,329 | -0.27(-0.53%) |
Mar 10, 2023 | 52.07 | 52.13 | 51.44 | 51.49 | 51,501 | -0.58(-1.12%) |
Mar 09, 2023 | 52.50 | 52.66 | 51.97 | 52.07 | 19,114 | -0.32(-0.61%) |
Mar 08, 2023 | 52.27 | 52.49 | 52.23 | 52.40 | 83,696 | +0.25(+0.49%) |
Mar 07, 2023 | 52.95 | 52.97 | 52.08 | 52.14 | 19,768 | -0.84(-1.59%) |
Mar 06, 2023 | 53.03 | 53.16 | 52.92 | 52.99 | 31,156 | -0.11(-0.21%) |
Mar 03, 2023 | 52.66 | 53.20 | 52.54 | 53.10 | 20,991 | +0.74(+1.41%) |
Mar 02, 2023 | 51.94 | 52.44 | 51.92 | 52.36 | 56,313 | +0.07(+0.13%) |