Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.04 | 51.64 | 50.16 | 51.48 | 3,685,946 | -0.06(-0.11%) |
May 30, 2023 | 52.23 | 52.38 | 51.43 | 51.54 | 1,173,582 | -0.76(-1.46%) |
May 26, 2023 | 52.56 | 52.71 | 52.04 | 52.30 | 1,372,092 | -0.25(-0.48%) |
May 25, 2023 | 51.70 | 52.75 | 51.70 | 52.56 | 902,763 | +0.01(+0.02%) |
May 24, 2023 | 53.36 | 53.56 | 52.47 | 52.55 | 935,164 | -0.68(-1.28%) |
May 23, 2023 | 53.64 | 53.82 | 53.13 | 53.23 | 1,260,955 | -0.61(-1.12%) |
May 22, 2023 | 54.71 | 54.90 | 53.79 | 53.84 | 874,342 | -0.59(-1.08%) |
May 19, 2023 | 55.29 | 55.37 | 54.21 | 54.42 | 1,135,203 | -0.90(-1.62%) |
May 18, 2023 | 54.67 | 55.36 | 54.43 | 55.32 | 870,815 | +0.56(+1.02%) |
May 17, 2023 | 54.69 | 54.95 | 54.40 | 54.76 | 1,092,353 | +0.51(+0.94%) |
May 16, 2023 | 55.00 | 55.00 | 54.22 | 54.25 | 753,541 | -1.02(-1.85%) |
May 15, 2023 | 55.02 | 55.28 | 54.59 | 55.27 | 625,954 | +0.33(+0.60%) |
May 12, 2023 | 55.16 | 55.33 | 54.40 | 54.94 | 1,061,054 | -0.07(-0.12%) |
May 11, 2023 | 55.03 | 55.14 | 54.66 | 55.01 | 829,736 | -0.22(-0.40%) |
May 10, 2023 | 55.93 | 56.07 | 54.55 | 55.23 | 971,554 | -0.32(-0.58%) |
May 09, 2023 | 55.18 | 55.80 | 55.05 | 55.55 | 1,031,536 | +0.02(+0.03%) |
May 08, 2023 | 55.54 | 55.66 | 55.03 | 55.53 | 842,011 | +0.11(+0.19%) |
May 05, 2023 | 55.01 | 55.65 | 54.91 | 55.43 | 659,465 | +0.84(+1.55%) |
May 04, 2023 | 55.43 | 55.48 | 54.33 | 54.58 | 726,820 | -0.90(-1.63%) |
May 03, 2023 | 55.80 | 56.46 | 55.39 | 55.48 | 710,745 | -0.09(-0.16%) |
May 02, 2023 | 56.23 | 56.23 | 54.61 | 55.57 | 942,562 | -0.86(-1.53%) |
May 01, 2023 | 56.07 | 56.83 | 56.04 | 56.44 | 1,071,128 | +0.37(+0.66%) |
Apr 28, 2023 | 55.77 | 56.13 | 55.42 | 56.07 | 1,102,877 | +0.46(+0.82%) |
Apr 27, 2023 | 54.36 | 55.72 | 53.50 | 55.61 | 1,538,580 | +1.01(+1.85%) |
Apr 26, 2023 | 54.58 | 55.11 | 54.50 | 54.60 | 1,217,685 | -0.32(-0.58%) |
Apr 25, 2023 | 55.22 | 55.50 | 54.77 | 54.92 | 945,691 | -0.62(-1.12%) |
Apr 24, 2023 | 54.97 | 55.80 | 54.96 | 55.54 | 950,602 | +0.57(+1.04%) |
Apr 21, 2023 | 55.02 | 55.30 | 54.66 | 54.97 | 866,582 | -0.05(-0.09%) |
Apr 20, 2023 | 53.93 | 55.14 | 53.62 | 55.02 | 951,296 | +0.73(+1.34%) |
Apr 19, 2023 | 54.71 | 54.75 | 53.98 | 54.29 | 996,429 | -0.62(-1.13%) |
Apr 18, 2023 | 54.70 | 55.03 | 54.61 | 54.91 | 1,003,978 | +0.36(+0.66%) |
Apr 17, 2023 | 54.69 | 54.95 | 54.08 | 54.55 | 952,351 | -0.15(-0.27%) |
Apr 14, 2023 | 54.43 | 55.03 | 53.98 | 54.70 | 1,010,345 | +0.36(+0.66%) |
Apr 13, 2023 | 54.70 | 54.70 | 53.60 | 54.34 | 914,555 | -0.35(-0.64%) |
Apr 12, 2023 | 55.19 | 55.36 | 54.60 | 54.69 | 833,328 | -0.16(-0.28%) |
Apr 11, 2023 | 54.24 | 55.06 | 53.80 | 54.84 | 1,363,008 | +0.87(+1.62%) |
Apr 10, 2023 | 52.44 | 53.99 | 52.44 | 53.97 | 1,020,631 | +1.13(+2.13%) |
Apr 06, 2023 | 52.51 | 52.93 | 52.43 | 52.84 | 1,018,922 | +0.14(+0.26%) |
Apr 05, 2023 | 54.00 | 54.00 | 52.62 | 52.71 | 1,353,064 | -1.45(-2.67%) |
Apr 04, 2023 | 55.21 | 55.24 | 53.70 | 54.15 | 1,105,670 | -0.91(-1.66%) |
Apr 03, 2023 | 54.97 | 55.45 | 54.77 | 55.07 | 747,481 | -0.06(-0.11%) |
Mar 31, 2023 | 54.10 | 55.20 | 54.02 | 55.12 | 1,589,446 | +1.13(+2.09%) |
Mar 30, 2023 | 54.68 | 55.49 | 53.80 | 54.00 | 919,547 | -0.21(-0.39%) |
Mar 29, 2023 | 54.22 | 54.33 | 53.58 | 54.21 | 1,375,366 | +0.55(+1.03%) |
Mar 28, 2023 | 52.89 | 53.73 | 52.85 | 53.66 | 1,140,411 | +0.85(+1.62%) |
Mar 27, 2023 | 52.72 | 53.05 | 52.28 | 52.80 | 1,759,801 | +0.55(+1.06%) |
Mar 24, 2023 | 51.73 | 52.31 | 51.45 | 52.25 | 1,158,839 | +0.22(+0.43%) |
Mar 23, 2023 | 52.89 | 52.94 | 51.71 | 52.03 | 1,258,130 | -0.95(-1.80%) |
Mar 22, 2023 | 53.75 | 54.07 | 52.97 | 52.98 | 1,124,679 | -0.65(-1.21%) |
Mar 21, 2023 | 53.67 | 54.07 | 53.38 | 53.63 | 2,034,302 | +0.46(+0.86%) |
Mar 20, 2023 | 52.75 | 53.70 | 52.55 | 53.17 | 1,717,372 | +0.68(+1.30%) |
Mar 17, 2023 | 52.84 | 52.84 | 52.13 | 52.49 | 3,880,782 | -0.68(-1.28%) |
Mar 16, 2023 | 51.43 | 53.43 | 51.43 | 53.17 | 2,169,529 | +1.34(+2.59%) |
Mar 15, 2023 | 51.56 | 52.00 | 51.04 | 51.83 | 2,851,670 | -0.84(-1.59%) |
Mar 14, 2023 | 52.36 | 53.20 | 52.08 | 52.67 | 1,960,310 | +1.06(+2.06%) |
Mar 13, 2023 | 52.17 | 52.20 | 51.29 | 51.61 | 2,433,374 | -1.15(-2.18%) |
Mar 10, 2023 | 53.74 | 54.03 | 52.52 | 52.76 | 2,159,116 | -1.33(-2.47%) |
Mar 09, 2023 | 55.69 | 55.84 | 53.98 | 54.09 | 1,522,067 | -1.51(-2.71%) |
Mar 08, 2023 | 55.81 | 56.01 | 55.20 | 55.60 | 1,553,104 | -0.04(-0.07%) |
Mar 07, 2023 | 55.69 | 56.34 | 55.50 | 55.64 | 2,659,829 | +0.04(+0.07%) |
Mar 06, 2023 | 56.38 | 56.69 | 55.56 | 55.60 | 3,146,753 | -0.76(-1.35%) |
Mar 03, 2023 | 56.38 | 56.56 | 55.71 | 56.36 | 2,957,071 | +0.11(+0.19%) |
Mar 02, 2023 | 55.45 | 56.44 | 55.32 | 56.26 | 2,331,119 | +0.77(+1.39%) |