Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.86 | 54.86 | 54.43 | 54.48 | 948,076 | -0.25(-0.46%) |
May 30, 2023 | 54.41 | 54.78 | 54.31 | 54.73 | 779,665 | +0.44(+0.81%) |
May 26, 2023 | 54.95 | 55.06 | 54.20 | 54.29 | 1,755,283 | -0.72(-1.31%) |
May 25, 2023 | 54.94 | 55.04 | 54.84 | 55.01 | 1,358,420 | +0.06(+0.11%) |
May 24, 2023 | 55.04 | 55.15 | 54.95 | 54.95 | 845,666 | -0.15(-0.27%) |
May 23, 2023 | 55.24 | 55.33 | 55.09 | 55.10 | 1,039,433 | -0.13(-0.24%) |
May 22, 2023 | 55.25 | 55.32 | 55.09 | 55.23 | 799,646 | -0.04(-0.07%) |
May 19, 2023 | 55.70 | 55.70 | 55.24 | 55.27 | 922,959 | -0.23(-0.41%) |
May 18, 2023 | 55.59 | 55.65 | 55.48 | 55.50 | 1,346,273 | -0.08(-0.14%) |
May 17, 2023 | 55.75 | 55.81 | 55.54 | 55.58 | 1,158,792 | -0.12(-0.22%) |
May 16, 2023 | 55.74 | 56.02 | 55.50 | 55.70 | 1,841,666 | -0.47(-0.84%) |
May 15, 2023 | 56.08 | 56.19 | 56.03 | 56.17 | 326,986 | +0.07(+0.12%) |
May 12, 2023 | 56.06 | 56.13 | 56.00 | 56.10 | 524,772 | -0.01(-0.02%) |
May 11, 2023 | 56.00 | 56.11 | 55.70 | 56.11 | 651,396 | +0.07(+0.12%) |
May 10, 2023 | 56.14 | 56.14 | 56.02 | 56.04 | 575,542 | +0.02(+0.04%) |
May 09, 2023 | 56.24 | 56.24 | 56.02 | 56.02 | 1,059,329 | -0.19(-0.34%) |
May 08, 2023 | 56.32 | 56.35 | 56.19 | 56.21 | 601,782 | -0.10(-0.18%) |
May 05, 2023 | 56.35 | 56.39 | 56.30 | 56.31 | 650,160 | -0.08(-0.14%) |
May 04, 2023 | 56.35 | 56.41 | 56.30 | 56.39 | 386,614 | +0.00(+0.00%) |
May 03, 2023 | 56.32 | 56.44 | 56.32 | 56.39 | 541,607 | +0.04(+0.07%) |
May 02, 2023 | 56.33 | 56.38 | 56.31 | 56.35 | 387,069 | +0.00(+0.00%) |
May 01, 2023 | 56.25 | 56.41 | 56.25 | 56.35 | 448,935 | -0.06(-0.11%) |
Apr 28, 2023 | 56.34 | 56.42 | 56.32 | 56.41 | 940,575 | +0.01(+0.02%) |
Apr 27, 2023 | 56.31 | 56.43 | 56.31 | 56.40 | 560,456 | +0.03(+0.05%) |
Apr 26, 2023 | 56.40 | 56.45 | 56.22 | 56.37 | 760,283 | -0.06(-0.11%) |
Apr 25, 2023 | 56.45 | 56.48 | 56.43 | 56.43 | 413,901 | -0.13(-0.23%) |
Apr 24, 2023 | 56.47 | 56.57 | 56.42 | 56.56 | 292,368 | +0.03(+0.05%) |
Apr 21, 2023 | 56.72 | 56.75 | 56.49 | 56.53 | 574,065 | -0.25(-0.44%) |
Apr 20, 2023 | 56.50 | 56.80 | 56.44 | 56.78 | 652,068 | +0.28(+0.50%) |
Apr 19, 2023 | 56.44 | 56.55 | 56.42 | 56.50 | 684,457 | +0.06(+0.11%) |
Apr 18, 2023 | 56.46 | 56.49 | 56.44 | 56.44 | 354,946 | -0.02(-0.04%) |
Apr 17, 2023 | 56.42 | 56.47 | 56.40 | 56.46 | 372,841 | +0.04(+0.07%) |
Apr 14, 2023 | 56.33 | 56.43 | 56.31 | 56.42 | 677,526 | -0.01(-0.02%) |
Apr 13, 2023 | 56.39 | 56.44 | 56.37 | 56.43 | 334,304 | +0.04(+0.07%) |
Apr 12, 2023 | 56.38 | 56.43 | 56.35 | 56.39 | 300,494 | +0.04(+0.07%) |
Apr 11, 2023 | 56.38 | 56.43 | 56.33 | 56.35 | 535,841 | -0.01(-0.02%) |
Apr 10, 2023 | 56.34 | 56.40 | 56.32 | 56.36 | 412,719 | +0.02(+0.04%) |
Apr 06, 2023 | 56.31 | 56.37 | 56.31 | 56.34 | 657,561 | -0.06(-0.11%) |
Apr 05, 2023 | 56.25 | 56.40 | 56.23 | 56.40 | 1,538,063 | +0.12(+0.21%) |
Apr 04, 2023 | 56.27 | 56.29 | 56.25 | 56.28 | 352,156 | +0.01(+0.02%) |
Apr 03, 2023 | 56.11 | 56.30 | 56.09 | 56.27 | 496,707 | +0.10(+0.18%) |
Mar 31, 2023 | 56.26 | 56.26 | 56.14 | 56.17 | 1,008,087 | +0.02(+0.04%) |
Mar 30, 2023 | 55.89 | 56.17 | 55.85 | 56.15 | 905,032 | +0.25(+0.45%) |
Mar 29, 2023 | 55.78 | 55.92 | 55.67 | 55.90 | 600,251 | +0.17(+0.31%) |
Mar 28, 2023 | 55.70 | 55.79 | 55.65 | 55.73 | 956,802 | -0.03(-0.05%) |
Mar 27, 2023 | 55.66 | 55.81 | 55.61 | 55.76 | 908,087 | +0.16(+0.29%) |
Mar 24, 2023 | 55.62 | 55.70 | 55.57 | 55.60 | 3,019,377 | -0.05(-0.09%) |
Mar 23, 2023 | 55.55 | 55.74 | 55.55 | 55.65 | 1,232,435 | +0.14(+0.25%) |
Mar 22, 2023 | 55.72 | 55.74 | 55.49 | 55.51 | 1,183,776 | -0.20(-0.36%) |
Mar 21, 2023 | 55.88 | 55.88 | 55.68 | 55.71 | 864,341 | -0.08(-0.14%) |
Mar 20, 2023 | 55.71 | 55.86 | 55.66 | 55.79 | 1,066,561 | +0.18(+0.32%) |
Mar 17, 2023 | 55.74 | 55.84 | 55.54 | 55.61 | 1,823,016 | -0.14(-0.25%) |
Mar 16, 2023 | 55.59 | 55.94 | 55.45 | 55.75 | 4,094,294 | -0.37(-0.66%) |
Mar 15, 2023 | 55.80 | 56.25 | 55.75 | 56.12 | 3,131,605 | +0.19(+0.34%) |
Mar 14, 2023 | 55.99 | 56.06 | 55.83 | 55.93 | 1,006,617 | +0.09(+0.16%) |
Mar 13, 2023 | 55.62 | 55.99 | 55.62 | 55.84 | 1,153,398 | -0.06(-0.11%) |
Mar 10, 2023 | 56.00 | 56.02 | 55.58 | 55.90 | 954,280 | -0.11(-0.20%) |
Mar 09, 2023 | 56.12 | 56.19 | 55.95 | 56.01 | 672,329 | -0.07(-0.12%) |
Mar 08, 2023 | 56.14 | 56.14 | 55.96 | 56.08 | 511,198 | +0.02(+0.04%) |
Mar 07, 2023 | 56.19 | 56.19 | 55.96 | 56.06 | 564,259 | +0.02(+0.04%) |
Mar 06, 2023 | 56.10 | 56.23 | 55.94 | 56.04 | 1,062,763 | -0.06(-0.11%) |
Mar 03, 2023 | 56.30 | 56.30 | 56.06 | 56.10 | 1,036,708 | -0.14(-0.25%) |
Mar 02, 2023 | 56.27 | 56.35 | 56.15 | 56.24 | 751,621 | +0.01(+0.02%) |