Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.71 | 53.19 | 52.49 | 53.08 | 122,592 | +0.30(+0.57%) |
May 30, 2023 | 52.91 | 53.38 | 52.66 | 52.78 | 112,229 | +0.22(+0.42%) |
May 26, 2023 | 52.13 | 52.66 | 51.81 | 52.56 | 135,512 | +0.62(+1.19%) |
May 25, 2023 | 51.99 | 52.31 | 51.56 | 51.94 | 288,270 | +0.12(+0.23%) |
May 24, 2023 | 52.69 | 52.76 | 51.74 | 51.82 | 165,774 | -1.10(-2.08%) |
May 23, 2023 | 53.43 | 53.93 | 52.90 | 52.92 | 115,566 | -0.67(-1.25%) |
May 22, 2023 | 53.34 | 53.86 | 53.00 | 53.59 | 99,116 | +0.40(+0.75%) |
May 19, 2023 | 53.36 | 53.83 | 53.04 | 53.19 | 130,784 | -0.11(-0.21%) |
May 18, 2023 | 53.54 | 53.75 | 52.92 | 53.30 | 119,720 | -0.44(-0.82%) |
May 17, 2023 | 53.40 | 53.81 | 52.95 | 53.74 | 121,897 | +0.67(+1.26%) |
May 16, 2023 | 54.47 | 54.47 | 53.07 | 53.07 | 232,173 | -1.45(-2.66%) |
May 15, 2023 | 54.79 | 54.86 | 54.37 | 54.52 | 90,626 | -0.15(-0.27%) |
May 12, 2023 | 54.75 | 54.81 | 54.24 | 54.67 | 90,607 | +0.06(+0.11%) |
May 11, 2023 | 54.98 | 55.10 | 54.30 | 54.61 | 99,812 | -0.60(-1.09%) |
May 10, 2023 | 55.07 | 55.41 | 54.63 | 55.21 | 106,734 | +0.54(+0.99%) |
May 09, 2023 | 54.62 | 54.86 | 54.03 | 54.67 | 163,982 | -0.19(-0.35%) |
May 08, 2023 | 55.06 | 55.34 | 54.69 | 54.86 | 111,246 | -0.39(-0.71%) |
May 05, 2023 | 54.64 | 55.36 | 54.52 | 55.25 | 79,049 | +0.85(+1.56%) |
May 04, 2023 | 53.73 | 54.72 | 53.67 | 54.40 | 153,823 | +0.55(+1.02%) |
May 03, 2023 | 54.48 | 54.77 | 53.81 | 53.85 | 119,916 | -0.36(-0.66%) |
May 02, 2023 | 55.20 | 55.20 | 53.96 | 54.21 | 112,795 | -1.04(-1.88%) |
May 01, 2023 | 55.60 | 55.84 | 55.20 | 55.25 | 101,034 | -0.48(-0.86%) |
Apr 28, 2023 | 55.13 | 55.92 | 55.00 | 55.73 | 180,042 | +0.63(+1.14%) |
Apr 27, 2023 | 54.07 | 55.21 | 54.07 | 55.10 | 138,763 | +1.17(+2.17%) |
Apr 26, 2023 | 54.33 | 54.77 | 53.84 | 53.93 | 137,428 | -0.46(-0.85%) |
Apr 25, 2023 | 54.61 | 54.78 | 54.32 | 54.39 | 96,213 | -0.46(-0.84%) |
Apr 24, 2023 | 54.96 | 55.19 | 54.44 | 54.85 | 130,873 | -0.15(-0.27%) |
Apr 21, 2023 | 55.06 | 55.23 | 54.54 | 55.00 | 127,168 | +0.08(+0.15%) |
Apr 20, 2023 | 55.35 | 55.36 | 54.70 | 54.92 | 108,127 | -0.63(-1.13%) |
Apr 19, 2023 | 54.96 | 55.73 | 54.95 | 55.55 | 81,918 | +0.30(+0.54%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.95 | 55.25 | 122,414 | -0.05(-0.09%) |
Apr 17, 2023 | 54.07 | 55.30 | 54.07 | 55.30 | 378,843 | +1.24(+2.29%) |
Apr 14, 2023 | 55.21 | 55.35 | 53.68 | 54.06 | 115,296 | -1.01(-1.83%) |
Apr 13, 2023 | 55.42 | 55.42 | 54.58 | 55.07 | 119,701 | -0.28(-0.51%) |
Apr 12, 2023 | 56.02 | 56.18 | 55.28 | 55.35 | 147,474 | -0.22(-0.40%) |
Apr 11, 2023 | 55.38 | 56.03 | 55.26 | 55.57 | 128,974 | +0.24(+0.43%) |
Apr 10, 2023 | 54.79 | 55.33 | 54.53 | 55.33 | 97,311 | +0.20(+0.36%) |
Apr 06, 2023 | 54.78 | 55.14 | 54.54 | 55.13 | 79,404 | +0.34(+0.62%) |
Apr 05, 2023 | 54.83 | 55.28 | 54.74 | 54.79 | 148,120 | -0.21(-0.38%) |
Apr 04, 2023 | 55.05 | 55.13 | 54.65 | 55.00 | 207,807 | +0.02(+0.04%) |
Apr 03, 2023 | 55.50 | 55.77 | 54.71 | 54.98 | 124,619 | -0.56(-1.01%) |
Mar 31, 2023 | 54.48 | 55.54 | 54.48 | 55.54 | 106,169 | +1.26(+2.32%) |
Mar 30, 2023 | 53.94 | 54.42 | 53.94 | 54.28 | 125,543 | +0.67(+1.25%) |
Mar 29, 2023 | 53.02 | 53.65 | 53.02 | 53.61 | 140,102 | +1.22(+2.33%) |
Mar 28, 2023 | 52.13 | 52.56 | 52.10 | 52.39 | 90,219 | -0.10(-0.19%) |
Mar 27, 2023 | 52.97 | 53.11 | 52.42 | 52.49 | 161,972 | -0.14(-0.27%) |
Mar 24, 2023 | 50.91 | 52.65 | 50.90 | 52.63 | 303,587 | +1.42(+2.77%) |
Mar 23, 2023 | 51.82 | 52.41 | 51.13 | 51.21 | 210,918 | -0.56(-1.08%) |
Mar 22, 2023 | 53.62 | 53.62 | 51.77 | 51.77 | 132,135 | -1.97(-3.67%) |
Mar 21, 2023 | 54.56 | 54.73 | 53.22 | 53.74 | 157,425 | -0.35(-0.65%) |
Mar 20, 2023 | 53.69 | 54.31 | 53.41 | 54.09 | 186,061 | +0.51(+0.95%) |
Mar 17, 2023 | 54.58 | 54.58 | 53.54 | 53.58 | 160,102 | -1.15(-2.10%) |
Mar 16, 2023 | 54.61 | 55.02 | 53.92 | 54.73 | 236,959 | -0.17(-0.31%) |
Mar 15, 2023 | 54.15 | 55.03 | 53.85 | 54.90 | 167,950 | +0.08(+0.15%) |
Mar 14, 2023 | 54.98 | 55.33 | 54.21 | 54.82 | 159,108 | +0.55(+1.01%) |
Mar 13, 2023 | 52.85 | 54.97 | 52.85 | 54.27 | 266,267 | +1.02(+1.92%) |
Mar 10, 2023 | 55.04 | 55.12 | 53.10 | 53.25 | 344,605 | -1.92(-3.48%) |
Mar 09, 2023 | 56.73 | 56.73 | 55.03 | 55.17 | 124,831 | -1.23(-2.18%) |
Mar 08, 2023 | 55.58 | 56.77 | 55.58 | 56.40 | 200,783 | +0.73(+1.31%) |
Mar 07, 2023 | 56.99 | 56.99 | 55.62 | 55.67 | 111,500 | -1.40(-2.45%) |
Mar 06, 2023 | 57.38 | 57.52 | 56.95 | 57.07 | 106,109 | -0.19(-0.33%) |
Mar 03, 2023 | 56.74 | 57.36 | 56.62 | 57.26 | 133,128 | +0.95(+1.69%) |
Mar 02, 2023 | 55.18 | 56.39 | 55.14 | 56.31 | 91,891 | +0.70(+1.26%) |