Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.01 | 51.18 | 50.94 | 51.15 | 527,010 | +0.25(+0.49%) |
May 30, 2023 | 50.72 | 51.05 | 50.59 | 50.90 | 1,173,241 | +0.39(+0.77%) |
May 26, 2023 | 50.48 | 50.77 | 50.34 | 50.51 | 575,366 | +0.16(+0.32%) |
May 25, 2023 | 50.20 | 50.48 | 50.20 | 50.35 | 862,191 | +0.15(+0.30%) |
May 24, 2023 | 50.26 | 50.43 | 50.19 | 50.20 | 446,675 | -0.08(-0.16%) |
May 23, 2023 | 50.39 | 50.52 | 50.28 | 50.28 | 580,620 | -0.15(-0.30%) |
May 22, 2023 | 50.39 | 50.54 | 50.29 | 50.43 | 612,045 | +0.00(+0.00%) |
May 19, 2023 | 50.49 | 50.62 | 50.40 | 50.43 | 964,375 | -0.14(-0.28%) |
May 18, 2023 | 51.23 | 51.29 | 50.56 | 50.57 | 958,403 | -0.76(-1.48%) |
May 17, 2023 | 51.20 | 51.36 | 51.12 | 51.33 | 565,434 | +0.11(+0.21%) |
May 16, 2023 | 51.28 | 51.36 | 51.21 | 51.22 | 768,755 | -0.09(-0.18%) |
May 15, 2023 | 51.39 | 51.40 | 51.29 | 51.31 | 574,688 | -0.10(-0.19%) |
May 12, 2023 | 51.46 | 51.58 | 51.41 | 51.41 | 544,699 | -0.02(-0.04%) |
May 11, 2023 | 51.51 | 51.59 | 51.38 | 51.43 | 345,988 | +0.02(+0.04%) |
May 10, 2023 | 51.30 | 51.48 | 51.22 | 51.41 | 730,846 | +0.24(+0.47%) |
May 09, 2023 | 51.27 | 51.32 | 51.13 | 51.17 | 776,204 | -0.03(-0.06%) |
May 08, 2023 | 51.40 | 51.55 | 51.16 | 51.20 | 613,676 | -0.36(-0.70%) |
May 05, 2023 | 51.55 | 51.67 | 51.47 | 51.56 | 405,291 | +0.02(+0.04%) |
May 04, 2023 | 51.40 | 51.63 | 51.40 | 51.54 | 406,621 | +0.06(+0.13%) |
May 03, 2023 | 51.35 | 51.62 | 51.32 | 51.48 | 622,440 | +0.12(+0.24%) |
May 02, 2023 | 51.19 | 51.44 | 51.13 | 51.35 | 492,208 | +0.26(+0.51%) |
May 01, 2023 | 51.35 | 51.37 | 51.09 | 51.09 | 651,768 | -0.47(-0.91%) |
Apr 28, 2023 | 51.47 | 51.63 | 51.33 | 51.56 | 575,134 | +0.24(+0.47%) |
Apr 27, 2023 | 51.24 | 51.41 | 51.21 | 51.32 | 536,981 | +0.05(+0.10%) |
Apr 26, 2023 | 51.40 | 51.64 | 51.23 | 51.27 | 567,793 | -0.14(-0.27%) |
Apr 25, 2023 | 51.27 | 51.63 | 51.24 | 51.41 | 844,778 | +0.22(+0.43%) |
Apr 24, 2023 | 51.07 | 51.25 | 51.00 | 51.19 | 538,466 | +0.24(+0.47%) |
Apr 21, 2023 | 51.05 | 51.08 | 50.80 | 50.95 | 715,498 | +0.00(+0.00%) |
Apr 20, 2023 | 50.81 | 51.03 | 50.75 | 50.95 | 910,224 | +0.21(+0.41%) |
Apr 19, 2023 | 50.90 | 50.99 | 50.60 | 50.74 | 1,362,166 | -0.27(-0.53%) |
Apr 18, 2023 | 51.28 | 51.48 | 50.82 | 51.01 | 925,000 | -0.45(-0.87%) |
Apr 17, 2023 | 51.43 | 51.66 | 51.31 | 51.46 | 820,102 | -0.16(-0.31%) |
Apr 14, 2023 | 51.96 | 52.01 | 51.54 | 51.62 | 614,707 | -0.37(-0.71%) |
Apr 13, 2023 | 51.92 | 52.07 | 51.88 | 51.99 | 633,450 | +0.00(+0.00%) |
Apr 12, 2023 | 51.91 | 52.00 | 51.84 | 51.99 | 608,668 | +0.19(+0.37%) |
Apr 11, 2023 | 51.71 | 51.83 | 51.65 | 51.80 | 914,268 | +0.07(+0.14%) |
Apr 10, 2023 | 51.91 | 51.91 | 51.60 | 51.73 | 1,184,602 | -0.22(-0.42%) |
Apr 06, 2023 | 51.90 | 51.95 | 51.83 | 51.95 | 773,850 | +0.04(+0.08%) |
Apr 05, 2023 | 51.90 | 51.98 | 51.77 | 51.91 | 678,518 | +0.19(+0.37%) |
Apr 04, 2023 | 51.59 | 51.76 | 51.51 | 51.72 | 543,217 | +0.11(+0.21%) |
Apr 03, 2023 | 51.52 | 51.63 | 51.38 | 51.61 | 1,050,031 | -0.13(-0.25%) |
Mar 31, 2023 | 51.50 | 51.74 | 51.41 | 51.74 | 1,204,659 | +0.27(+0.52%) |
Mar 30, 2023 | 51.23 | 51.52 | 51.23 | 51.47 | 694,980 | +0.24(+0.47%) |
Mar 29, 2023 | 51.11 | 51.31 | 51.05 | 51.23 | 391,200 | +0.08(+0.16%) |
Mar 28, 2023 | 51.06 | 51.21 | 51.05 | 51.15 | 380,368 | -0.02(-0.04%) |
Mar 27, 2023 | 51.12 | 51.24 | 50.99 | 51.17 | 416,668 | +0.03(+0.06%) |
Mar 24, 2023 | 51.12 | 51.32 | 51.00 | 51.14 | 439,105 | -0.04(-0.08%) |
Mar 23, 2023 | 50.88 | 51.18 | 50.88 | 51.18 | 477,322 | +0.09(+0.18%) |
Mar 22, 2023 | 50.88 | 51.14 | 50.87 | 51.09 | 627,335 | +0.22(+0.43%) |
Mar 21, 2023 | 51.05 | 51.05 | 50.79 | 50.87 | 848,257 | -0.20(-0.39%) |
Mar 20, 2023 | 51.06 | 51.20 | 50.94 | 51.07 | 583,082 | +0.01(+0.02%) |
Mar 17, 2023 | 51.08 | 51.31 | 51.04 | 51.06 | 957,400 | -0.02(-0.04%) |
Mar 16, 2023 | 51.00 | 51.15 | 50.89 | 51.08 | 770,838 | +0.20(+0.40%) |
Mar 15, 2023 | 51.19 | 51.19 | 50.70 | 50.88 | 1,665,152 | -0.15(-0.28%) |
Mar 14, 2023 | 51.10 | 51.16 | 50.91 | 51.02 | 928,433 | -0.13(-0.25%) |
Mar 13, 2023 | 50.66 | 51.23 | 50.66 | 51.15 | 911,357 | +0.11(+0.22%) |
Mar 10, 2023 | 50.97 | 51.30 | 50.88 | 51.04 | 854,429 | +0.22(+0.43%) |
Mar 09, 2023 | 50.88 | 51.00 | 50.74 | 50.82 | 563,467 | +0.11(+0.22%) |
Mar 08, 2023 | 50.77 | 50.86 | 50.42 | 50.71 | 1,340,563 | -0.04(-0.08%) |
Mar 07, 2023 | 50.78 | 50.88 | 50.63 | 50.75 | 414,804 | -0.05(-0.10%) |
Mar 06, 2023 | 50.87 | 50.92 | 50.66 | 50.80 | 335,919 | -0.03(-0.06%) |
Mar 03, 2023 | 50.75 | 50.89 | 50.73 | 50.83 | 510,295 | +0.15(+0.30%) |
Mar 02, 2023 | 50.42 | 50.69 | 50.41 | 50.68 | 727,946 | +0.03(+0.06%) |