Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.87 | 53.15 | 52.59 | 53.10 | 160,234 | -0.16(-0.30%) |
May 30, 2023 | 53.55 | 53.76 | 53.06 | 53.26 | 127,550 | +0.20(+0.38%) |
May 26, 2023 | 52.17 | 53.20 | 52.16 | 53.06 | 96,055 | +1.10(+2.11%) |
May 25, 2023 | 52.25 | 52.31 | 51.66 | 51.96 | 81,531 | +0.33(+0.64%) |
May 24, 2023 | 51.69 | 51.79 | 51.35 | 51.63 | 85,520 | -0.51(-0.97%) |
May 23, 2023 | 52.55 | 52.94 | 52.14 | 52.14 | 122,618 | -0.73(-1.37%) |
May 22, 2023 | 52.30 | 53.06 | 52.30 | 52.87 | 245,529 | +0.64(+1.22%) |
May 19, 2023 | 52.39 | 52.49 | 52.12 | 52.23 | 151,939 | -0.03(-0.06%) |
May 18, 2023 | 51.65 | 52.32 | 51.65 | 52.26 | 147,782 | +0.61(+1.18%) |
May 17, 2023 | 51.15 | 51.72 | 50.86 | 51.65 | 122,224 | +0.64(+1.25%) |
May 16, 2023 | 51.32 | 51.32 | 50.99 | 51.02 | 208,075 | -0.52(-1.00%) |
May 15, 2023 | 50.93 | 51.57 | 50.88 | 51.53 | 75,435 | +0.75(+1.47%) |
May 12, 2023 | 51.06 | 51.09 | 50.49 | 50.79 | 97,712 | -0.21(-0.41%) |
May 11, 2023 | 51.14 | 51.19 | 50.74 | 51.00 | 98,269 | -0.26(-0.50%) |
May 10, 2023 | 51.13 | 51.35 | 50.84 | 51.26 | 120,069 | +0.57(+1.12%) |
May 09, 2023 | 50.48 | 50.83 | 50.33 | 50.69 | 97,161 | -0.25(-0.49%) |
May 08, 2023 | 50.88 | 50.98 | 50.62 | 50.94 | 79,315 | +0.17(+0.33%) |
May 05, 2023 | 50.12 | 50.86 | 50.12 | 50.77 | 78,406 | +0.86(+1.72%) |
May 04, 2023 | 49.81 | 50.01 | 49.70 | 49.91 | 84,987 | +0.21(+0.42%) |
May 03, 2023 | 49.85 | 50.35 | 49.70 | 49.70 | 70,289 | -0.04(-0.08%) |
May 02, 2023 | 50.21 | 50.21 | 49.51 | 49.74 | 107,354 | -0.65(-1.28%) |
May 01, 2023 | 50.57 | 50.57 | 50.24 | 50.39 | 69,922 | -0.19(-0.37%) |
Apr 28, 2023 | 50.20 | 50.60 | 49.91 | 50.58 | 125,329 | +0.17(+0.34%) |
Apr 27, 2023 | 50.04 | 50.48 | 49.82 | 50.41 | 79,495 | +0.74(+1.48%) |
Apr 26, 2023 | 49.99 | 50.17 | 49.54 | 49.67 | 138,046 | -0.05(-0.10%) |
Apr 25, 2023 | 50.74 | 50.74 | 49.72 | 49.72 | 109,376 | -1.31(-2.58%) |
Apr 24, 2023 | 51.26 | 51.32 | 50.79 | 51.04 | 57,136 | -0.12(-0.23%) |
Apr 21, 2023 | 51.07 | 51.24 | 50.80 | 51.16 | 64,864 | +0.05(+0.10%) |
Apr 20, 2023 | 51.21 | 51.45 | 50.93 | 51.11 | 63,329 | -0.65(-1.25%) |
Apr 19, 2023 | 51.60 | 51.85 | 51.46 | 51.75 | 76,908 | -0.28(-0.54%) |
Apr 18, 2023 | 52.48 | 52.49 | 51.81 | 52.03 | 142,781 | -0.18(-0.34%) |
Apr 17, 2023 | 51.96 | 52.24 | 51.87 | 52.21 | 80,220 | +0.19(+0.36%) |
Apr 14, 2023 | 52.07 | 52.43 | 51.58 | 52.02 | 104,705 | -0.25(-0.48%) |
Apr 13, 2023 | 51.67 | 52.33 | 51.67 | 52.27 | 70,944 | +1.00(+1.94%) |
Apr 12, 2023 | 52.06 | 52.18 | 51.24 | 51.28 | 298,951 | -0.19(-0.37%) |
Apr 11, 2023 | 51.42 | 51.67 | 51.29 | 51.46 | 109,679 | +0.10(+0.19%) |
Apr 10, 2023 | 50.69 | 51.37 | 50.55 | 51.37 | 66,298 | +0.21(+0.41%) |
Apr 06, 2023 | 50.77 | 51.21 | 50.47 | 51.16 | 88,140 | +0.18(+0.35%) |
Apr 05, 2023 | 51.60 | 51.60 | 50.75 | 50.98 | 107,252 | -0.80(-1.54%) |
Apr 04, 2023 | 52.13 | 52.18 | 51.62 | 51.77 | 87,962 | -0.32(-0.61%) |
Apr 03, 2023 | 52.13 | 52.28 | 51.69 | 52.09 | 87,859 | -0.38(-0.72%) |
Mar 31, 2023 | 51.65 | 52.48 | 51.65 | 52.47 | 53,003 | +0.89(+1.72%) |
Mar 30, 2023 | 51.61 | 51.78 | 51.37 | 51.58 | 69,540 | +0.49(+0.95%) |
Mar 29, 2023 | 50.74 | 51.15 | 50.65 | 51.10 | 84,887 | +0.93(+1.85%) |
Mar 28, 2023 | 50.21 | 50.24 | 49.88 | 50.17 | 86,196 | -0.11(-0.22%) |
Mar 27, 2023 | 50.47 | 50.67 | 50.08 | 50.28 | 78,603 | +0.02(+0.04%) |
Mar 24, 2023 | 50.10 | 50.26 | 49.60 | 50.26 | 110,790 | -0.15(-0.30%) |
Mar 23, 2023 | 50.38 | 51.22 | 50.02 | 50.41 | 90,465 | +0.40(+0.80%) |
Mar 22, 2023 | 50.85 | 51.35 | 50.01 | 50.01 | 67,797 | -0.82(-1.61%) |
Mar 21, 2023 | 50.35 | 50.91 | 50.28 | 50.83 | 101,889 | +0.97(+1.94%) |
Mar 20, 2023 | 49.68 | 50.02 | 49.38 | 49.86 | 214,166 | +0.23(+0.46%) |
Mar 17, 2023 | 49.97 | 50.07 | 49.32 | 49.63 | 254,490 | -0.51(-1.01%) |
Mar 16, 2023 | 49.03 | 50.18 | 48.86 | 50.14 | 232,067 | +0.87(+1.76%) |
Mar 15, 2023 | 48.86 | 49.27 | 48.51 | 49.27 | 94,422 | -0.53(-1.06%) |
Mar 14, 2023 | 49.63 | 50.00 | 49.32 | 49.80 | 155,191 | +0.81(+1.65%) |
Mar 13, 2023 | 48.37 | 49.49 | 48.01 | 49.00 | 143,923 | +0.24(+0.49%) |
Mar 10, 2023 | 49.84 | 49.90 | 48.49 | 48.76 | 159,804 | -1.21(-2.43%) |
Mar 09, 2023 | 51.04 | 51.38 | 49.88 | 49.97 | 124,718 | -1.10(-2.14%) |
Mar 08, 2023 | 50.89 | 51.20 | 50.68 | 51.07 | 101,043 | +0.21(+0.41%) |
Mar 07, 2023 | 51.64 | 51.73 | 50.76 | 50.86 | 75,029 | -0.87(-1.67%) |
Mar 06, 2023 | 52.16 | 52.45 | 51.69 | 51.72 | 92,701 | -0.40(-0.76%) |
Mar 03, 2023 | 51.32 | 52.21 | 51.23 | 52.12 | 85,475 | +1.15(+2.27%) |
Mar 02, 2023 | 50.10 | 51.05 | 50.00 | 50.97 | 70,614 | +0.31(+0.61%) |