Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.01 | 52.11 | 51.51 | 51.74 | 107,118 | -0.30(-0.57%) |
May 30, 2023 | 52.56 | 52.63 | 52.04 | 52.04 | 36,894 | -0.34(-0.65%) |
May 26, 2023 | 51.91 | 52.43 | 51.88 | 52.38 | 42,701 | +0.50(+0.96%) |
May 25, 2023 | 51.78 | 51.99 | 51.44 | 51.88 | 213,173 | +0.12(+0.23%) |
May 24, 2023 | 52.27 | 52.27 | 51.62 | 51.76 | 215,453 | -0.71(-1.35%) |
May 23, 2023 | 52.97 | 53.21 | 52.46 | 52.47 | 182,528 | -0.76(-1.42%) |
May 22, 2023 | 52.96 | 53.39 | 52.96 | 53.22 | 40,734 | +0.22(+0.41%) |
May 19, 2023 | 53.31 | 53.50 | 52.95 | 53.01 | 34,277 | -0.22(-0.41%) |
May 18, 2023 | 52.43 | 53.28 | 52.43 | 53.22 | 32,238 | +0.57(+1.08%) |
May 17, 2023 | 52.45 | 52.77 | 52.09 | 52.66 | 28,849 | +0.43(+0.82%) |
May 16, 2023 | 52.77 | 52.80 | 52.22 | 52.23 | 47,081 | -0.81(-1.52%) |
May 15, 2023 | 52.90 | 53.11 | 52.76 | 53.04 | 61,956 | +0.19(+0.36%) |
May 12, 2023 | 52.90 | 53.30 | 52.52 | 52.85 | 51,194 | +0.02(+0.04%) |
May 11, 2023 | 52.94 | 53.07 | 52.57 | 52.83 | 37,285 | -0.41(-0.77%) |
May 10, 2023 | 53.39 | 53.55 | 52.64 | 53.23 | 51,252 | +0.22(+0.41%) |
May 09, 2023 | 53.07 | 53.12 | 52.80 | 53.02 | 42,100 | -0.18(-0.34%) |
May 08, 2023 | 53.41 | 53.68 | 53.03 | 53.19 | 55,556 | -0.31(-0.58%) |
May 05, 2023 | 53.05 | 53.62 | 53.04 | 53.50 | 61,648 | +0.84(+1.60%) |
May 04, 2023 | 52.54 | 52.87 | 52.35 | 52.66 | 54,843 | -0.02(-0.04%) |
May 03, 2023 | 52.61 | 53.32 | 52.61 | 52.68 | 106,013 | +0.15(+0.28%) |
May 02, 2023 | 52.46 | 52.61 | 51.72 | 52.53 | 37,689 | -0.08(-0.15%) |
May 01, 2023 | 52.26 | 52.98 | 52.26 | 52.61 | 58,881 | +0.34(+0.65%) |
Apr 28, 2023 | 51.92 | 52.48 | 51.92 | 52.27 | 42,666 | +0.23(+0.44%) |
Apr 27, 2023 | 51.14 | 52.04 | 51.07 | 52.04 | 43,156 | +1.07(+2.11%) |
Apr 26, 2023 | 51.35 | 51.52 | 50.86 | 50.97 | 92,224 | -0.68(-1.31%) |
Apr 25, 2023 | 52.31 | 52.47 | 51.63 | 51.64 | 52,858 | -1.13(-2.15%) |
Apr 24, 2023 | 52.65 | 53.00 | 52.65 | 52.78 | 42,381 | +0.16(+0.30%) |
Apr 21, 2023 | 52.30 | 52.64 | 52.27 | 52.62 | 39,098 | +0.34(+0.65%) |
Apr 20, 2023 | 51.71 | 52.44 | 51.69 | 52.28 | 44,347 | +0.08(+0.15%) |
Apr 19, 2023 | 51.88 | 52.24 | 51.88 | 52.20 | 34,336 | +0.04(+0.08%) |
Apr 18, 2023 | 52.53 | 52.74 | 52.00 | 52.16 | 39,760 | -0.22(-0.42%) |
Apr 17, 2023 | 52.07 | 52.38 | 51.90 | 52.38 | 76,412 | +0.24(+0.46%) |
Apr 14, 2023 | 52.45 | 52.81 | 51.89 | 52.14 | 43,021 | -0.47(-0.89%) |
Apr 13, 2023 | 52.28 | 52.61 | 51.86 | 52.61 | 107,894 | +0.48(+0.92%) |
Apr 12, 2023 | 52.37 | 52.60 | 52.04 | 52.13 | 58,065 | +0.13(+0.25%) |
Apr 11, 2023 | 51.70 | 52.22 | 51.70 | 52.00 | 50,403 | +0.34(+0.65%) |
Apr 10, 2023 | 50.96 | 51.66 | 50.96 | 51.66 | 59,959 | +0.40(+0.78%) |
Apr 06, 2023 | 51.28 | 51.30 | 50.93 | 51.27 | 43,361 | -0.03(-0.06%) |
Apr 05, 2023 | 51.38 | 51.57 | 51.06 | 51.30 | 63,733 | -0.38(-0.73%) |
Apr 04, 2023 | 52.78 | 52.92 | 51.54 | 51.67 | 71,155 | -1.16(-2.20%) |
Apr 03, 2023 | 52.83 | 53.02 | 52.46 | 52.84 | 71,821 | -0.20(-0.37%) |
Mar 31, 2023 | 52.38 | 53.06 | 52.38 | 53.04 | 56,191 | +0.75(+1.43%) |
Mar 30, 2023 | 52.48 | 52.56 | 52.15 | 52.29 | 71,884 | +0.22(+0.42%) |
Mar 29, 2023 | 52.07 | 52.08 | 51.74 | 52.07 | 77,429 | +0.54(+1.04%) |
Mar 28, 2023 | 51.15 | 51.81 | 51.15 | 51.53 | 69,638 | +0.20(+0.39%) |
Mar 27, 2023 | 51.32 | 51.61 | 51.17 | 51.34 | 165,314 | +0.32(+0.62%) |
Mar 24, 2023 | 50.26 | 51.07 | 49.90 | 51.02 | 88,763 | +0.53(+1.04%) |
Mar 23, 2023 | 50.89 | 51.30 | 50.13 | 50.49 | 181,947 | -0.09(-0.18%) |
Mar 22, 2023 | 51.34 | 51.79 | 50.58 | 50.58 | 48,183 | -0.73(-1.41%) |
Mar 21, 2023 | 51.50 | 51.66 | 50.98 | 51.31 | 41,842 | +0.32(+0.62%) |
Mar 20, 2023 | 50.38 | 51.22 | 50.38 | 50.99 | 69,898 | +0.75(+1.50%) |
Mar 17, 2023 | 50.70 | 50.86 | 50.01 | 50.23 | 96,481 | -1.00(-1.96%) |
Mar 16, 2023 | 50.25 | 51.33 | 50.24 | 51.23 | 27,504 | +0.59(+1.16%) |
Mar 15, 2023 | 50.86 | 50.86 | 50.00 | 50.65 | 75,615 | -0.91(-1.77%) |
Mar 14, 2023 | 51.22 | 51.89 | 51.00 | 51.56 | 63,142 | +0.88(+1.74%) |
Mar 13, 2023 | 50.19 | 51.19 | 50.19 | 50.68 | 65,354 | -0.08(-0.16%) |
Mar 10, 2023 | 51.73 | 51.78 | 50.39 | 50.76 | 143,472 | -1.05(-2.03%) |
Mar 09, 2023 | 52.47 | 52.79 | 51.81 | 51.81 | 57,022 | -0.66(-1.27%) |
Mar 08, 2023 | 52.03 | 52.51 | 52.00 | 52.48 | 30,984 | +0.46(+0.88%) |
Mar 07, 2023 | 52.74 | 52.81 | 51.98 | 52.02 | 74,881 | -0.95(-1.80%) |
Mar 06, 2023 | 53.49 | 53.65 | 52.83 | 52.97 | 116,222 | -0.39(-0.73%) |
Mar 03, 2023 | 53.00 | 53.40 | 52.67 | 53.36 | 30,330 | +0.53(+1.00%) |
Mar 02, 2023 | 52.19 | 52.96 | 51.92 | 52.83 | 139,413 | +0.51(+0.97%) |