Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.31 | 55.80 | 54.59 | 55.68 | 375,498 | +0.56(+1.01%) |
May 30, 2023 | 55.97 | 56.31 | 55.09 | 55.12 | 257,549 | -0.77(-1.38%) |
May 26, 2023 | 54.71 | 56.12 | 54.44 | 55.90 | 291,981 | +1.36(+2.49%) |
May 25, 2023 | 54.55 | 54.92 | 53.58 | 54.54 | 209,403 | -0.38(-0.69%) |
May 24, 2023 | 55.22 | 55.25 | 54.59 | 54.92 | 200,492 | -0.10(-0.18%) |
May 23, 2023 | 53.94 | 55.62 | 53.94 | 55.02 | 289,694 | +0.76(+1.41%) |
May 22, 2023 | 53.66 | 54.52 | 53.09 | 54.25 | 241,754 | +0.81(+1.52%) |
May 19, 2023 | 54.63 | 54.65 | 53.33 | 53.44 | 608,747 | -0.82(-1.51%) |
May 18, 2023 | 54.58 | 54.66 | 54.00 | 54.26 | 258,214 | -0.62(-1.12%) |
May 17, 2023 | 54.48 | 55.01 | 53.86 | 54.88 | 273,876 | +0.38(+0.70%) |
May 16, 2023 | 55.39 | 55.46 | 54.31 | 54.50 | 292,261 | -0.88(-1.59%) |
May 15, 2023 | 56.12 | 56.24 | 55.14 | 55.38 | 232,451 | -0.51(-0.91%) |
May 12, 2023 | 55.66 | 56.20 | 55.10 | 55.89 | 276,879 | +0.35(+0.63%) |
May 11, 2023 | 56.01 | 56.03 | 54.92 | 55.53 | 199,178 | -0.53(-0.94%) |
May 10, 2023 | 55.77 | 56.25 | 55.23 | 56.06 | 212,799 | +0.82(+1.49%) |
May 09, 2023 | 55.69 | 55.82 | 55.10 | 55.24 | 358,254 | -0.14(-0.25%) |
May 08, 2023 | 55.63 | 55.76 | 53.81 | 55.38 | 862,169 | -0.42(-0.75%) |
May 05, 2023 | 55.55 | 56.07 | 55.37 | 55.80 | 194,120 | +0.36(+0.65%) |
May 04, 2023 | 54.25 | 55.49 | 53.96 | 55.44 | 228,193 | +0.91(+1.66%) |
May 03, 2023 | 54.57 | 55.14 | 54.15 | 54.53 | 256,503 | +0.18(+0.32%) |
May 02, 2023 | 53.98 | 54.61 | 53.20 | 54.36 | 283,124 | +0.34(+0.63%) |
May 01, 2023 | 54.59 | 54.80 | 53.69 | 54.01 | 261,487 | -0.60(-1.11%) |
Apr 28, 2023 | 55.02 | 55.28 | 54.41 | 54.62 | 640,645 | -0.67(-1.22%) |
Apr 27, 2023 | 54.27 | 55.72 | 53.86 | 55.29 | 326,847 | -0.22(-0.40%) |
Apr 26, 2023 | 55.87 | 56.28 | 55.10 | 55.51 | 230,012 | -1.14(-2.01%) |
Apr 25, 2023 | 56.24 | 56.81 | 56.04 | 56.65 | 195,087 | +0.15(+0.26%) |
Apr 24, 2023 | 56.85 | 57.18 | 56.39 | 56.51 | 142,512 | -0.38(-0.67%) |
Apr 21, 2023 | 57.54 | 58.09 | 56.57 | 56.89 | 501,349 | -0.10(-0.17%) |
Apr 20, 2023 | 56.61 | 57.06 | 56.26 | 56.98 | 209,945 | +0.36(+0.64%) |
Apr 19, 2023 | 56.20 | 56.81 | 56.08 | 56.62 | 183,923 | +0.43(+0.76%) |
Apr 18, 2023 | 57.28 | 57.28 | 55.74 | 56.20 | 165,501 | -1.07(-1.87%) |
Apr 17, 2023 | 57.54 | 57.84 | 56.63 | 57.27 | 233,671 | -0.27(-0.47%) |
Apr 14, 2023 | 59.12 | 59.47 | 57.03 | 57.54 | 232,605 | -1.99(-3.34%) |
Apr 13, 2023 | 58.93 | 59.57 | 58.44 | 59.53 | 184,531 | +0.42(+0.71%) |
Apr 12, 2023 | 59.52 | 59.98 | 58.78 | 59.11 | 103,562 | -0.20(-0.34%) |
Apr 11, 2023 | 58.63 | 59.46 | 58.45 | 59.31 | 129,273 | +0.65(+1.11%) |
Apr 10, 2023 | 58.40 | 59.01 | 57.99 | 58.66 | 214,448 | -0.08(-0.13%) |
Apr 06, 2023 | 58.71 | 58.93 | 58.16 | 58.74 | 133,506 | +0.50(+0.85%) |
Apr 05, 2023 | 57.32 | 58.42 | 57.32 | 58.24 | 239,251 | +1.10(+1.93%) |
Apr 04, 2023 | 56.58 | 57.46 | 56.39 | 57.14 | 160,593 | +0.76(+1.35%) |
Apr 03, 2023 | 56.61 | 56.68 | 55.85 | 56.38 | 241,077 | -0.30(-0.53%) |
Mar 31, 2023 | 56.44 | 56.71 | 55.97 | 56.68 | 302,173 | +0.59(+1.06%) |
Mar 30, 2023 | 56.05 | 56.39 | 55.46 | 56.09 | 153,912 | +0.19(+0.35%) |
Mar 29, 2023 | 56.18 | 56.78 | 55.68 | 55.89 | 149,694 | +0.14(+0.24%) |
Mar 28, 2023 | 55.09 | 56.20 | 55.09 | 55.76 | 162,856 | +0.36(+0.65%) |
Mar 27, 2023 | 55.69 | 56.00 | 55.24 | 55.40 | 184,406 | +0.19(+0.35%) |
Mar 24, 2023 | 52.97 | 55.25 | 52.97 | 55.20 | 211,298 | +2.15(+4.06%) |
Mar 23, 2023 | 53.50 | 53.93 | 52.69 | 53.05 | 202,433 | -0.34(-0.64%) |
Mar 22, 2023 | 54.26 | 54.71 | 53.34 | 53.39 | 291,860 | -0.80(-1.47%) |
Mar 21, 2023 | 56.50 | 56.74 | 53.69 | 54.19 | 304,769 | -2.08(-3.70%) |
Mar 20, 2023 | 55.84 | 56.98 | 55.70 | 56.27 | 338,770 | +0.94(+1.71%) |
Mar 17, 2023 | 55.72 | 56.48 | 54.78 | 55.33 | 1,122,205 | -0.70(-1.25%) |
Mar 16, 2023 | 54.67 | 56.18 | 54.67 | 56.03 | 240,612 | +0.78(+1.41%) |
Mar 15, 2023 | 54.27 | 55.60 | 54.21 | 55.25 | 347,988 | +0.58(+1.07%) |
Mar 14, 2023 | 54.65 | 55.12 | 54.04 | 54.67 | 252,264 | +1.06(+1.98%) |
Mar 13, 2023 | 53.24 | 55.14 | 53.24 | 53.61 | 242,107 | +0.36(+0.68%) |
Mar 10, 2023 | 54.16 | 54.16 | 53.00 | 53.25 | 172,459 | -0.93(-1.71%) |
Mar 09, 2023 | 55.09 | 55.09 | 54.07 | 54.17 | 189,549 | -0.70(-1.28%) |
Mar 08, 2023 | 53.96 | 54.94 | 53.70 | 54.87 | 227,467 | +0.86(+1.59%) |
Mar 07, 2023 | 54.42 | 54.58 | 53.84 | 54.01 | 163,981 | -0.17(-0.31%) |
Mar 06, 2023 | 55.26 | 56.14 | 53.72 | 54.18 | 297,953 | -1.18(-2.13%) |
Mar 03, 2023 | 55.64 | 55.78 | 54.41 | 55.36 | 218,039 | +0.08(+0.14%) |
Mar 02, 2023 | 54.59 | 55.67 | 53.72 | 55.28 | 300,506 | +0.84(+1.54%) |