Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.36 | 55.41 | 55.30 | 55.33 | 131,892 | +0.13(+0.23%) |
May 30, 2023 | 55.07 | 55.30 | 55.07 | 55.20 | 131,292 | +0.17(+0.30%) |
May 26, 2023 | 54.91 | 55.03 | 54.91 | 55.03 | 175,370 | +0.17(+0.30%) |
May 25, 2023 | 54.77 | 54.93 | 54.75 | 54.87 | 105,395 | +0.10(+0.18%) |
May 24, 2023 | 54.89 | 54.89 | 54.69 | 54.77 | 198,478 | -0.09(-0.16%) |
May 23, 2023 | 54.98 | 54.99 | 54.85 | 54.86 | 199,906 | -0.17(-0.30%) |
May 22, 2023 | 55.07 | 55.07 | 54.93 | 55.02 | 183,537 | -0.08(-0.14%) |
May 19, 2023 | 55.26 | 55.26 | 55.00 | 55.10 | 257,763 | -0.27(-0.49%) |
May 18, 2023 | 55.62 | 55.62 | 55.32 | 55.38 | 302,724 | -0.30(-0.54%) |
May 17, 2023 | 55.72 | 55.72 | 55.59 | 55.68 | 74,662 | +0.00(+0.00%) |
May 16, 2023 | 55.75 | 55.75 | 55.65 | 55.68 | 103,289 | -0.14(-0.25%) |
May 15, 2023 | 55.79 | 55.82 | 55.74 | 55.82 | 101,846 | -0.01(-0.02%) |
May 12, 2023 | 55.88 | 55.91 | 55.77 | 55.83 | 110,771 | -0.12(-0.21%) |
May 11, 2023 | 55.92 | 55.94 | 55.85 | 55.94 | 97,668 | +0.02(+0.04%) |
May 10, 2023 | 55.93 | 55.95 | 55.89 | 55.92 | 96,387 | +0.13(+0.23%) |
May 09, 2023 | 55.82 | 55.84 | 55.77 | 55.80 | 122,997 | -0.01(-0.02%) |
May 08, 2023 | 55.80 | 55.81 | 55.72 | 55.81 | 78,271 | -0.12(-0.21%) |
May 05, 2023 | 55.85 | 55.92 | 55.80 | 55.92 | 95,097 | +0.05(+0.09%) |
May 04, 2023 | 55.82 | 55.98 | 55.77 | 55.87 | 130,564 | +0.04(+0.07%) |
May 03, 2023 | 55.80 | 55.85 | 55.75 | 55.84 | 195,573 | +0.08(+0.14%) |
May 02, 2023 | 55.78 | 55.78 | 55.52 | 55.76 | 160,326 | +0.14(+0.25%) |
May 01, 2023 | 55.78 | 55.78 | 55.53 | 55.62 | 118,030 | -0.21(-0.37%) |
Apr 28, 2023 | 55.82 | 55.83 | 55.75 | 55.83 | 93,463 | +0.20(+0.37%) |
Apr 27, 2023 | 55.68 | 55.73 | 55.61 | 55.62 | 84,791 | -0.07(-0.12%) |
Apr 26, 2023 | 55.88 | 55.90 | 55.67 | 55.69 | 87,778 | -0.22(-0.40%) |
Apr 25, 2023 | 55.80 | 55.93 | 55.80 | 55.92 | 144,028 | +0.20(+0.35%) |
Apr 24, 2023 | 55.64 | 55.72 | 55.60 | 55.72 | 137,717 | +0.16(+0.28%) |
Apr 21, 2023 | 55.58 | 55.84 | 55.44 | 55.56 | 158,104 | +0.04(+0.07%) |
Apr 20, 2023 | 55.55 | 55.59 | 55.50 | 55.53 | 192,044 | +0.03(+0.05%) |
Apr 19, 2023 | 55.55 | 55.55 | 55.42 | 55.50 | 103,711 | -0.15(-0.26%) |
Apr 18, 2023 | 55.86 | 55.86 | 55.64 | 55.64 | 110,771 | -0.44(-0.78%) |
Apr 17, 2023 | 56.18 | 56.22 | 56.03 | 56.08 | 173,449 | -0.06(-0.10%) |
Apr 14, 2023 | 56.40 | 56.40 | 56.14 | 56.14 | 90,530 | -0.17(-0.29%) |
Apr 13, 2023 | 56.50 | 56.51 | 56.30 | 56.31 | 114,029 | -0.19(-0.33%) |
Apr 12, 2023 | 56.50 | 56.50 | 56.33 | 56.49 | 88,054 | +0.13(+0.22%) |
Apr 11, 2023 | 56.31 | 56.36 | 56.27 | 56.36 | 112,372 | +0.11(+0.19%) |
Apr 10, 2023 | 56.21 | 56.26 | 56.14 | 56.26 | 634,911 | -0.03(-0.05%) |
Apr 06, 2023 | 56.15 | 56.29 | 56.15 | 56.29 | 140,930 | +0.05(+0.09%) |
Apr 05, 2023 | 56.20 | 56.29 | 56.18 | 56.24 | 167,648 | +0.18(+0.31%) |
Apr 04, 2023 | 55.94 | 56.07 | 55.91 | 56.06 | 191,985 | +0.15(+0.26%) |
Apr 03, 2023 | 55.89 | 56.00 | 55.89 | 55.92 | 212,297 | -0.01(-0.03%) |
Mar 31, 2023 | 55.90 | 55.93 | 55.85 | 55.93 | 145,590 | +0.07(+0.12%) |
Mar 30, 2023 | 55.75 | 55.86 | 55.75 | 55.86 | 136,339 | +0.18(+0.31%) |
Mar 29, 2023 | 55.69 | 55.85 | 55.69 | 55.69 | 2,915,338 | -0.04(-0.07%) |
Mar 28, 2023 | 55.60 | 55.81 | 55.60 | 55.73 | 769,413 | +0.17(+0.30%) |
Mar 27, 2023 | 55.59 | 55.61 | 55.52 | 55.56 | 125,664 | -0.05(-0.09%) |
Mar 24, 2023 | 55.72 | 55.72 | 55.55 | 55.61 | 123,921 | +0.11(+0.19%) |
Mar 23, 2023 | 55.46 | 55.64 | 55.46 | 55.50 | 84,898 | -0.02(-0.04%) |
Mar 22, 2023 | 55.42 | 55.59 | 55.34 | 55.52 | 108,333 | +0.20(+0.37%) |
Mar 21, 2023 | 55.42 | 55.42 | 55.23 | 55.32 | 63,588 | -0.06(-0.11%) |
Mar 20, 2023 | 55.46 | 55.55 | 55.37 | 55.38 | 137,352 | -0.25(-0.46%) |
Mar 17, 2023 | 55.64 | 55.69 | 55.59 | 55.63 | 234,071 | +0.20(+0.37%) |
Mar 16, 2023 | 55.40 | 55.45 | 55.27 | 55.42 | 108,598 | -0.01(-0.02%) |
Mar 15, 2023 | 55.52 | 55.60 | 55.25 | 55.43 | 149,592 | +0.34(+0.62%) |
Mar 14, 2023 | 55.08 | 55.15 | 54.95 | 55.09 | 148,308 | -0.12(-0.21%) |
Mar 13, 2023 | 55.08 | 55.33 | 55.08 | 55.21 | 266,580 | +0.09(+0.16%) |
Mar 10, 2023 | 54.97 | 55.13 | 54.93 | 55.12 | 279,467 | +0.33(+0.60%) |
Mar 09, 2023 | 54.66 | 54.83 | 54.66 | 54.79 | 111,748 | +0.21(+0.39%) |
Mar 08, 2023 | 54.54 | 54.61 | 54.52 | 54.58 | 114,433 | +0.05(+0.09%) |
Mar 07, 2023 | 54.48 | 54.63 | 54.42 | 54.53 | 258,093 | +0.08(+0.14%) |
Mar 06, 2023 | 54.51 | 54.53 | 54.42 | 54.45 | 110,959 | -0.03(-0.05%) |
Mar 03, 2023 | 54.52 | 54.53 | 54.41 | 54.48 | 123,853 | +0.09(+0.16%) |
Mar 02, 2023 | 54.31 | 54.42 | 54.28 | 54.39 | 157,271 | +0.03(+0.05%) |