Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 58.82 | 59.33 | 58.65 | 58.71 | 275,781 | -0.45(-0.76%) |
May 30, 2023 | 59.81 | 60.01 | 59.07 | 59.16 | 280,770 | +0.17(+0.29%) |
May 26, 2023 | 57.60 | 59.08 | 57.60 | 58.99 | 249,484 | +1.59(+2.77%) |
May 25, 2023 | 56.80 | 57.59 | 56.58 | 57.40 | 206,742 | +2.20(+3.98%) |
May 24, 2023 | 55.18 | 55.45 | 55.00 | 55.20 | 112,296 | -0.38(-0.68%) |
May 23, 2023 | 56.21 | 56.38 | 55.58 | 55.58 | 161,758 | -0.91(-1.62%) |
May 22, 2023 | 56.21 | 56.62 | 56.21 | 56.50 | 98,987 | +0.14(+0.25%) |
May 19, 2023 | 56.38 | 56.50 | 56.25 | 56.36 | 99,472 | +0.02(+0.04%) |
May 18, 2023 | 55.44 | 56.43 | 55.31 | 56.34 | 147,570 | +1.07(+1.94%) |
May 17, 2023 | 54.80 | 55.30 | 54.57 | 55.26 | 86,095 | +0.77(+1.40%) |
May 16, 2023 | 54.40 | 54.80 | 54.40 | 54.50 | 112,353 | +0.05(+0.09%) |
May 15, 2023 | 54.05 | 54.46 | 53.91 | 54.45 | 175,944 | +0.46(+0.85%) |
May 12, 2023 | 54.20 | 54.30 | 53.62 | 53.99 | 231,261 | -0.18(-0.33%) |
May 11, 2023 | 54.24 | 54.24 | 53.76 | 54.17 | 146,546 | -0.25(-0.46%) |
May 10, 2023 | 54.27 | 54.54 | 53.93 | 54.42 | 155,960 | +0.60(+1.11%) |
May 09, 2023 | 53.98 | 54.03 | 53.81 | 53.82 | 76,791 | -0.53(-0.97%) |
May 08, 2023 | 54.14 | 54.35 | 53.99 | 54.35 | 274,315 | +0.10(+0.18%) |
May 05, 2023 | 53.41 | 54.41 | 53.41 | 54.25 | 153,358 | +1.37(+2.59%) |
May 04, 2023 | 52.87 | 53.21 | 52.70 | 52.88 | 216,282 | -0.14(-0.26%) |
May 03, 2023 | 53.49 | 53.83 | 53.02 | 53.02 | 230,251 | -0.37(-0.69%) |
May 02, 2023 | 53.86 | 53.93 | 53.15 | 53.38 | 178,178 | -0.49(-0.90%) |
May 01, 2023 | 53.72 | 54.10 | 53.69 | 53.87 | 210,106 | +0.09(+0.17%) |
Apr 28, 2023 | 53.31 | 53.82 | 53.26 | 53.78 | 409,751 | +0.51(+0.95%) |
Apr 27, 2023 | 52.47 | 53.33 | 52.44 | 53.28 | 181,016 | +1.03(+1.98%) |
Apr 26, 2023 | 52.30 | 52.68 | 52.10 | 52.24 | 85,900 | +0.77(+1.49%) |
Apr 25, 2023 | 52.27 | 52.39 | 51.47 | 51.48 | 108,371 | -1.16(-2.21%) |
Apr 24, 2023 | 52.67 | 52.89 | 52.25 | 52.64 | 307,187 | -0.19(-0.36%) |
Apr 21, 2023 | 52.80 | 52.93 | 52.57 | 52.83 | 106,529 | -0.17(-0.32%) |
Apr 20, 2023 | 52.89 | 53.46 | 52.76 | 53.00 | 139,450 | -0.25(-0.47%) |
Apr 19, 2023 | 52.92 | 53.37 | 52.86 | 53.25 | 635,926 | -0.23(-0.43%) |
Apr 18, 2023 | 53.64 | 53.84 | 53.28 | 53.47 | 95,617 | +0.20(+0.37%) |
Apr 17, 2023 | 53.14 | 53.33 | 52.90 | 53.28 | 190,117 | +0.08(+0.15%) |
Apr 14, 2023 | 53.17 | 53.58 | 52.75 | 53.20 | 192,331 | -0.26(-0.48%) |
Apr 13, 2023 | 52.75 | 53.59 | 52.67 | 53.45 | 213,449 | +0.97(+1.86%) |
Apr 12, 2023 | 53.15 | 53.33 | 52.45 | 52.48 | 259,141 | -0.39(-0.73%) |
Apr 11, 2023 | 53.18 | 53.18 | 52.80 | 52.87 | 145,006 | -0.41(-0.77%) |
Apr 10, 2023 | 52.77 | 53.29 | 52.50 | 53.28 | 128,294 | -0.03(-0.06%) |
Apr 06, 2023 | 52.64 | 53.34 | 52.45 | 53.31 | 91,651 | +0.29(+0.54%) |
Apr 05, 2023 | 53.36 | 53.42 | 52.68 | 53.02 | 116,212 | -0.59(-1.09%) |
Apr 04, 2023 | 53.98 | 54.20 | 53.45 | 53.60 | 301,404 | -0.40(-0.74%) |
Apr 03, 2023 | 53.65 | 54.03 | 53.47 | 54.00 | 210,886 | -0.04(-0.07%) |
Mar 31, 2023 | 53.30 | 54.11 | 53.29 | 54.04 | 262,976 | +0.70(+1.30%) |
Mar 30, 2023 | 53.21 | 53.40 | 53.05 | 53.34 | 156,769 | +0.62(+1.17%) |
Mar 29, 2023 | 52.25 | 52.83 | 52.25 | 52.73 | 119,569 | +0.99(+1.92%) |
Mar 28, 2023 | 51.82 | 51.88 | 51.29 | 51.73 | 169,952 | -0.11(-0.21%) |
Mar 27, 2023 | 52.29 | 52.54 | 51.79 | 51.84 | 129,444 | -0.47(-0.89%) |
Mar 24, 2023 | 52.12 | 52.35 | 51.74 | 52.31 | 266,448 | -0.06(-0.11%) |
Mar 23, 2023 | 52.11 | 52.93 | 51.81 | 52.37 | 525,019 | +0.98(+1.92%) |
Mar 22, 2023 | 51.84 | 52.85 | 51.37 | 51.39 | 254,608 | -0.42(-0.81%) |
Mar 21, 2023 | 51.62 | 51.87 | 51.19 | 51.80 | 420,565 | +0.41(+0.79%) |
Mar 20, 2023 | 51.13 | 51.45 | 50.81 | 51.40 | 516,793 | +0.20(+0.39%) |
Mar 17, 2023 | 51.39 | 51.72 | 50.92 | 51.20 | 369,745 | -0.08(-0.16%) |
Mar 16, 2023 | 49.65 | 51.31 | 49.61 | 51.28 | 188,037 | +1.50(+3.02%) |
Mar 15, 2023 | 49.30 | 49.89 | 49.06 | 49.78 | 238,654 | -0.26(-0.52%) |
Mar 14, 2023 | 49.52 | 50.16 | 49.38 | 50.03 | 217,685 | +1.07(+2.19%) |
Mar 13, 2023 | 48.36 | 49.57 | 48.20 | 48.96 | 375,007 | +0.29(+0.59%) |
Mar 10, 2023 | 49.42 | 49.58 | 48.53 | 48.67 | 226,823 | -0.79(-1.59%) |
Mar 09, 2023 | 50.25 | 50.74 | 49.39 | 49.46 | 339,494 | -0.75(-1.49%) |
Mar 08, 2023 | 49.86 | 50.23 | 49.69 | 50.20 | 126,643 | +0.49(+0.98%) |
Mar 07, 2023 | 50.37 | 50.56 | 49.63 | 49.72 | 114,467 | -0.71(-1.40%) |
Mar 06, 2023 | 50.50 | 51.08 | 50.39 | 50.42 | 147,385 | +0.15(+0.30%) |
Mar 03, 2023 | 49.53 | 50.27 | 49.53 | 50.27 | 178,526 | +1.00(+2.04%) |
Mar 02, 2023 | 48.52 | 49.34 | 48.46 | 49.27 | 298,778 | +0.57(+1.16%) |