Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.23 | 51.65 | 50.34 | 50.77 | 124,253 | -0.68(-1.32%) |
May 30, 2023 | 51.75 | 51.80 | 51.31 | 51.45 | 64,449 | -0.32(-0.61%) |
May 26, 2023 | 51.77 | 52.22 | 51.73 | 51.76 | 74,764 | -0.08(-0.15%) |
May 25, 2023 | 52.42 | 52.50 | 51.76 | 51.84 | 65,943 | -0.72(-1.37%) |
May 24, 2023 | 53.07 | 53.14 | 52.34 | 52.56 | 75,566 | -0.67(-1.26%) |
May 23, 2023 | 53.17 | 53.78 | 53.08 | 53.23 | 121,293 | -0.08(-0.15%) |
May 22, 2023 | 53.17 | 53.64 | 52.88 | 53.31 | 125,071 | +0.11(+0.20%) |
May 19, 2023 | 53.29 | 53.49 | 53.01 | 53.20 | 102,237 | +0.24(+0.45%) |
May 18, 2023 | 52.66 | 53.05 | 52.48 | 52.96 | 68,018 | +0.14(+0.26%) |
May 17, 2023 | 52.60 | 52.99 | 52.07 | 52.83 | 96,448 | +0.40(+0.77%) |
May 16, 2023 | 52.25 | 52.83 | 52.08 | 52.42 | 74,322 | -0.24(-0.45%) |
May 15, 2023 | 53.15 | 53.16 | 52.51 | 52.66 | 82,176 | -0.52(-0.98%) |
May 12, 2023 | 52.49 | 53.24 | 52.36 | 53.18 | 61,508 | +0.56(+1.07%) |
May 11, 2023 | 52.17 | 52.71 | 51.99 | 52.62 | 81,167 | +0.12(+0.22%) |
May 10, 2023 | 52.81 | 52.81 | 51.36 | 52.50 | 120,421 | +0.31(+0.60%) |
May 09, 2023 | 52.40 | 52.66 | 51.87 | 52.19 | 120,192 | -0.32(-0.62%) |
May 08, 2023 | 52.94 | 53.45 | 52.33 | 52.51 | 147,561 | -0.43(-0.81%) |
May 05, 2023 | 52.67 | 53.37 | 52.48 | 52.94 | 160,514 | +0.65(+1.24%) |
May 04, 2023 | 54.38 | 55.05 | 50.91 | 52.30 | 246,870 | -4.36(-7.69%) |
May 03, 2023 | 56.33 | 57.20 | 56.33 | 56.65 | 101,285 | +0.41(+0.73%) |
May 02, 2023 | 56.45 | 56.48 | 55.50 | 56.24 | 90,169 | -0.47(-0.83%) |
May 01, 2023 | 56.43 | 56.77 | 56.25 | 56.71 | 69,006 | +0.37(+0.66%) |
Apr 28, 2023 | 55.99 | 56.42 | 55.87 | 56.34 | 100,728 | +0.19(+0.33%) |
Apr 27, 2023 | 56.37 | 56.64 | 56.04 | 56.15 | 82,698 | -0.13(-0.23%) |
Apr 26, 2023 | 56.32 | 56.55 | 56.03 | 56.28 | 140,760 | -0.52(-0.91%) |
Apr 25, 2023 | 56.28 | 56.83 | 56.07 | 56.80 | 116,883 | +0.13(+0.22%) |
Apr 24, 2023 | 56.37 | 56.83 | 56.09 | 56.67 | 136,088 | +0.38(+0.68%) |
Apr 21, 2023 | 56.16 | 56.33 | 55.79 | 56.29 | 55,517 | +0.19(+0.33%) |
Apr 20, 2023 | 55.73 | 56.11 | 55.40 | 56.10 | 74,846 | +0.19(+0.33%) |
Apr 19, 2023 | 56.12 | 56.41 | 55.79 | 55.92 | 133,182 | -0.42(-0.75%) |
Apr 18, 2023 | 57.52 | 57.76 | 56.03 | 56.34 | 134,795 | -1.13(-1.96%) |
Apr 17, 2023 | 56.67 | 57.48 | 56.62 | 57.46 | 71,331 | +0.70(+1.24%) |
Apr 14, 2023 | 57.25 | 57.45 | 56.39 | 56.76 | 79,342 | -0.57(-0.99%) |
Apr 13, 2023 | 57.09 | 57.41 | 56.66 | 57.33 | 66,908 | +0.23(+0.41%) |
Apr 12, 2023 | 57.92 | 57.92 | 56.87 | 57.09 | 87,985 | -0.60(-1.03%) |
Apr 11, 2023 | 57.02 | 58.21 | 56.79 | 57.69 | 109,426 | +0.92(+1.62%) |
Apr 10, 2023 | 55.62 | 56.86 | 55.62 | 56.77 | 104,765 | +1.03(+1.84%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.44 | 55.74 | 71,041 | -0.08(-0.14%) |
Apr 05, 2023 | 55.76 | 56.09 | 55.31 | 55.82 | 174,466 | -0.23(-0.42%) |
Apr 04, 2023 | 56.53 | 56.64 | 55.46 | 56.05 | 69,896 | -0.40(-0.71%) |
Apr 03, 2023 | 56.25 | 56.65 | 55.76 | 56.46 | 144,692 | +0.23(+0.42%) |
Mar 31, 2023 | 55.40 | 56.34 | 55.23 | 56.22 | 120,186 | +1.03(+1.86%) |
Mar 30, 2023 | 54.96 | 55.33 | 54.65 | 55.19 | 67,691 | +0.36(+0.66%) |
Mar 29, 2023 | 54.81 | 54.95 | 54.56 | 54.83 | 77,360 | +0.32(+0.59%) |
Mar 28, 2023 | 54.10 | 54.57 | 54.03 | 54.51 | 61,773 | +0.39(+0.72%) |
Mar 27, 2023 | 54.31 | 54.31 | 53.65 | 54.12 | 77,411 | +0.21(+0.38%) |
Mar 24, 2023 | 53.05 | 54.27 | 52.85 | 53.91 | 119,841 | +0.71(+1.34%) |
Mar 23, 2023 | 53.49 | 53.90 | 52.74 | 53.20 | 94,759 | -0.22(-0.40%) |
Mar 22, 2023 | 54.14 | 54.45 | 53.37 | 53.41 | 113,077 | -0.72(-1.34%) |
Mar 21, 2023 | 54.83 | 55.46 | 54.02 | 54.14 | 134,770 | +0.04(+0.07%) |
Mar 20, 2023 | 53.52 | 54.64 | 53.52 | 54.10 | 136,488 | +0.92(+1.73%) |
Mar 17, 2023 | 54.18 | 54.18 | 52.99 | 53.18 | 636,259 | -1.12(-2.06%) |
Mar 16, 2023 | 53.23 | 54.42 | 52.66 | 54.29 | 126,252 | +0.64(+1.19%) |
Mar 15, 2023 | 53.72 | 54.27 | 53.05 | 53.66 | 180,263 | -0.79(-1.46%) |
Mar 14, 2023 | 54.76 | 55.29 | 54.05 | 54.45 | 160,537 | +0.51(+0.94%) |
Mar 13, 2023 | 54.13 | 54.37 | 53.18 | 53.94 | 191,735 | -0.95(-1.73%) |
Mar 10, 2023 | 54.51 | 55.47 | 54.48 | 54.89 | 122,206 | +0.29(+0.54%) |
Mar 09, 2023 | 54.72 | 54.91 | 54.37 | 54.60 | 93,982 | -0.15(-0.27%) |
Mar 08, 2023 | 54.98 | 55.14 | 54.30 | 54.74 | 84,083 | -0.32(-0.58%) |
Mar 07, 2023 | 54.51 | 55.33 | 54.51 | 55.06 | 93,984 | +0.42(+0.76%) |
Mar 06, 2023 | 56.73 | 56.73 | 54.40 | 54.65 | 131,965 | -1.76(-3.12%) |
Mar 03, 2023 | 56.20 | 56.76 | 55.59 | 56.40 | 107,665 | +0.41(+0.73%) |
Mar 02, 2023 | 55.91 | 56.40 | 55.86 | 56.00 | 161,725 | -0.41(-0.72%) |