Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.17 | 56.79 | 55.91 | 55.92 | 209,862 | -0.24(-0.42%) |
May 30, 2023 | 56.27 | 56.92 | 56.07 | 56.16 | 45,219 | +0.28(+0.49%) |
May 26, 2023 | 55.15 | 56.25 | 54.68 | 55.88 | 54,659 | +0.92(+1.68%) |
May 25, 2023 | 55.47 | 56.02 | 54.73 | 54.96 | 89,330 | -0.39(-0.70%) |
May 24, 2023 | 53.79 | 56.26 | 53.79 | 55.35 | 63,032 | -2.03(-3.53%) |
May 23, 2023 | 57.21 | 58.24 | 57.15 | 57.37 | 55,959 | +0.33(+0.58%) |
May 22, 2023 | 56.58 | 57.41 | 55.88 | 57.04 | 85,953 | +0.68(+1.21%) |
May 19, 2023 | 57.00 | 57.68 | 56.28 | 56.36 | 85,372 | -0.11(-0.20%) |
May 18, 2023 | 55.72 | 56.91 | 55.63 | 56.47 | 80,857 | +0.30(+0.54%) |
May 17, 2023 | 56.02 | 56.45 | 54.87 | 56.17 | 59,443 | +0.57(+1.03%) |
May 16, 2023 | 55.89 | 55.94 | 55.00 | 55.60 | 65,398 | -0.78(-1.38%) |
May 15, 2023 | 56.71 | 56.84 | 56.05 | 56.38 | 51,162 | -0.29(-0.52%) |
May 12, 2023 | 57.12 | 57.12 | 56.29 | 56.67 | 45,329 | -0.52(-0.91%) |
May 11, 2023 | 57.27 | 57.27 | 56.29 | 57.19 | 46,010 | -0.61(-1.05%) |
May 10, 2023 | 57.95 | 58.17 | 57.01 | 57.80 | 49,014 | +0.58(+1.01%) |
May 09, 2023 | 56.40 | 57.97 | 55.62 | 57.22 | 69,972 | +0.68(+1.19%) |
May 08, 2023 | 56.42 | 57.73 | 55.41 | 56.55 | 81,951 | +0.11(+0.20%) |
May 05, 2023 | 55.41 | 56.65 | 55.41 | 56.43 | 49,999 | +1.50(+2.74%) |
May 04, 2023 | 53.67 | 54.97 | 53.58 | 54.93 | 90,534 | +0.83(+1.53%) |
May 03, 2023 | 54.03 | 55.37 | 53.70 | 54.10 | 66,404 | +0.22(+0.41%) |
May 02, 2023 | 61.62 | 61.85 | 53.24 | 53.89 | 178,958 | -0.19(-0.35%) |
May 01, 2023 | 53.23 | 54.51 | 53.23 | 54.08 | 55,827 | +0.47(+0.87%) |
Apr 28, 2023 | 52.73 | 53.92 | 52.72 | 53.61 | 103,090 | +1.20(+2.29%) |
Apr 27, 2023 | 51.69 | 52.68 | 51.69 | 52.41 | 42,457 | +1.08(+2.11%) |
Apr 26, 2023 | 51.73 | 52.25 | 51.23 | 51.33 | 77,511 | -0.86(-1.64%) |
Apr 25, 2023 | 51.86 | 53.11 | 51.86 | 52.18 | 63,572 | -0.08(-0.15%) |
Apr 24, 2023 | 52.56 | 52.68 | 52.09 | 52.26 | 33,777 | -0.20(-0.38%) |
Apr 21, 2023 | 53.12 | 53.29 | 52.42 | 52.46 | 37,515 | -0.37(-0.70%) |
Apr 20, 2023 | 53.64 | 54.37 | 52.37 | 52.83 | 44,237 | -0.85(-1.58%) |
Apr 19, 2023 | 52.57 | 53.71 | 52.46 | 53.68 | 43,684 | +0.80(+1.51%) |
Apr 18, 2023 | 53.51 | 53.51 | 52.51 | 52.88 | 75,125 | -0.56(-1.05%) |
Apr 17, 2023 | 52.58 | 53.47 | 52.57 | 53.44 | 89,081 | +0.97(+1.85%) |
Apr 14, 2023 | 52.82 | 52.86 | 51.97 | 52.47 | 82,394 | +0.02(+0.04%) |
Apr 13, 2023 | 52.17 | 52.63 | 51.91 | 52.45 | 94,313 | +0.32(+0.62%) |
Apr 12, 2023 | 52.61 | 52.68 | 52.01 | 52.13 | 85,970 | +0.02(+0.04%) |
Apr 11, 2023 | 52.97 | 52.97 | 52.07 | 52.11 | 66,867 | -0.50(-0.96%) |
Apr 10, 2023 | 52.79 | 52.97 | 52.15 | 52.61 | 95,546 | -0.10(-0.20%) |
Apr 06, 2023 | 52.58 | 52.94 | 52.43 | 52.72 | 115,481 | +0.49(+0.95%) |
Apr 05, 2023 | 52.30 | 52.71 | 51.77 | 52.22 | 109,818 | +0.01(+0.02%) |
Apr 04, 2023 | 52.18 | 52.37 | 51.85 | 52.21 | 83,965 | +0.06(+0.11%) |
Apr 03, 2023 | 52.08 | 53.24 | 51.95 | 52.15 | 124,808 | +0.21(+0.40%) |
Mar 31, 2023 | 50.82 | 51.97 | 50.75 | 51.95 | 170,357 | +1.55(+3.08%) |
Mar 30, 2023 | 49.97 | 50.60 | 49.87 | 50.40 | 79,308 | +0.87(+1.75%) |
Mar 29, 2023 | 48.45 | 49.76 | 48.45 | 49.53 | 97,673 | +1.34(+2.78%) |
Mar 28, 2023 | 48.71 | 49.30 | 48.15 | 48.19 | 89,391 | -0.77(-1.57%) |
Mar 27, 2023 | 49.87 | 50.15 | 48.86 | 48.96 | 120,625 | -0.42(-0.85%) |
Mar 24, 2023 | 48.39 | 49.49 | 48.22 | 49.38 | 111,695 | +0.76(+1.56%) |
Mar 23, 2023 | 48.56 | 49.55 | 48.26 | 48.62 | 119,229 | +0.24(+0.50%) |
Mar 22, 2023 | 48.98 | 49.73 | 48.07 | 48.38 | 171,784 | -0.69(-1.41%) |
Mar 21, 2023 | 50.75 | 50.84 | 48.56 | 49.07 | 123,749 | -0.88(-1.76%) |
Mar 20, 2023 | 50.32 | 51.08 | 49.87 | 49.95 | 134,385 | -0.22(-0.43%) |
Mar 17, 2023 | 52.80 | 52.80 | 49.64 | 50.17 | 279,948 | -2.79(-5.28%) |
Mar 16, 2023 | 53.60 | 54.03 | 52.28 | 52.96 | 90,205 | -1.27(-2.33%) |
Mar 15, 2023 | 54.37 | 54.78 | 53.42 | 54.23 | 146,136 | -0.79(-1.43%) |
Mar 14, 2023 | 55.48 | 55.86 | 54.46 | 55.02 | 65,336 | +0.57(+1.05%) |
Mar 13, 2023 | 53.89 | 55.52 | 53.89 | 54.44 | 86,303 | -0.13(-0.24%) |
Mar 10, 2023 | 56.71 | 56.72 | 54.42 | 54.58 | 73,465 | -2.39(-4.20%) |
Mar 09, 2023 | 58.45 | 58.45 | 56.95 | 56.97 | 79,518 | -1.28(-2.19%) |
Mar 08, 2023 | 57.77 | 58.69 | 57.68 | 58.24 | 84,692 | +0.70(+1.22%) |
Mar 07, 2023 | 59.00 | 59.10 | 57.28 | 57.54 | 70,311 | -1.22(-2.07%) |
Mar 06, 2023 | 59.24 | 59.57 | 58.48 | 58.76 | 96,645 | -0.32(-0.54%) |
Mar 03, 2023 | 58.26 | 59.42 | 57.76 | 59.08 | 110,420 | +1.18(+2.04%) |
Mar 02, 2023 | 57.74 | 58.79 | 57.38 | 57.89 | 63,857 | -0.09(-0.16%) |