Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.03 | 54.72 | 53.48 | 54.46 | 7,663,363 | +0.39(+0.73%) |
May 30, 2023 | 53.54 | 54.13 | 53.39 | 54.06 | 3,887,045 | +0.72(+1.35%) |
May 26, 2023 | 52.18 | 53.57 | 52.14 | 53.35 | 3,601,019 | +1.02(+1.96%) |
May 25, 2023 | 52.81 | 52.92 | 52.22 | 52.32 | 2,326,020 | -0.67(-1.26%) |
May 24, 2023 | 53.14 | 53.30 | 52.79 | 52.99 | 1,691,446 | -0.53(-0.99%) |
May 23, 2023 | 54.43 | 54.49 | 53.33 | 53.52 | 1,971,659 | -1.04(-1.91%) |
May 22, 2023 | 54.43 | 54.81 | 54.14 | 54.57 | 1,462,628 | +0.14(+0.25%) |
May 19, 2023 | 54.46 | 54.77 | 54.05 | 54.43 | 1,705,461 | +0.10(+0.18%) |
May 18, 2023 | 54.09 | 54.41 | 53.59 | 54.33 | 1,646,905 | +0.29(+0.53%) |
May 17, 2023 | 53.80 | 54.12 | 53.07 | 54.04 | 1,889,309 | +0.38(+0.72%) |
May 16, 2023 | 53.98 | 54.12 | 53.66 | 53.66 | 1,233,816 | -0.62(-1.14%) |
May 15, 2023 | 54.41 | 54.63 | 54.11 | 54.28 | 1,244,165 | +0.03(+0.05%) |
May 12, 2023 | 54.51 | 54.76 | 54.10 | 54.25 | 2,261,558 | -0.08(-0.14%) |
May 11, 2023 | 54.18 | 54.36 | 53.62 | 54.33 | 1,410,586 | +0.02(+0.04%) |
May 10, 2023 | 54.25 | 54.38 | 53.59 | 54.31 | 1,807,464 | +0.63(+1.17%) |
May 09, 2023 | 53.79 | 54.18 | 53.67 | 53.68 | 1,057,406 | -0.35(-0.66%) |
May 08, 2023 | 54.11 | 54.25 | 53.76 | 54.03 | 1,937,412 | +0.00(+0.00%) |
May 05, 2023 | 53.41 | 54.11 | 53.36 | 54.03 | 2,011,047 | +1.11(+2.10%) |
May 04, 2023 | 52.67 | 53.11 | 52.51 | 52.92 | 1,642,263 | +0.23(+0.43%) |
May 03, 2023 | 53.58 | 53.96 | 52.65 | 52.70 | 1,635,674 | -0.70(-1.31%) |
May 02, 2023 | 53.81 | 53.93 | 52.56 | 53.39 | 1,774,389 | -0.77(-1.42%) |
May 01, 2023 | 54.35 | 54.52 | 54.02 | 54.16 | 1,258,036 | -0.31(-0.58%) |
Apr 28, 2023 | 53.75 | 54.52 | 53.66 | 54.48 | 2,305,386 | +0.54(+1.00%) |
Apr 27, 2023 | 53.37 | 54.04 | 53.15 | 53.94 | 1,617,675 | +0.68(+1.27%) |
Apr 26, 2023 | 54.05 | 54.39 | 52.98 | 53.26 | 2,111,173 | -1.13(-2.07%) |
Apr 25, 2023 | 55.39 | 55.52 | 54.32 | 54.38 | 2,138,382 | -1.28(-2.31%) |
Apr 24, 2023 | 56.17 | 56.29 | 55.28 | 55.67 | 1,804,555 | -0.38(-0.68%) |
Apr 21, 2023 | 55.43 | 56.08 | 55.21 | 56.05 | 3,215,765 | +0.48(+0.86%) |
Apr 20, 2023 | 56.45 | 56.45 | 55.16 | 55.57 | 3,510,493 | -0.86(-1.53%) |
Apr 19, 2023 | 56.08 | 57.05 | 55.91 | 56.43 | 5,877,723 | +1.72(+3.15%) |
Apr 18, 2023 | 54.83 | 55.30 | 54.61 | 54.71 | 3,684,998 | -0.16(-0.29%) |
Apr 17, 2023 | 53.98 | 55.00 | 53.98 | 54.87 | 3,248,124 | +0.60(+1.11%) |
Apr 14, 2023 | 54.60 | 54.70 | 53.99 | 54.27 | 6,106,735 | -0.39(-0.72%) |
Apr 13, 2023 | 54.00 | 54.75 | 53.79 | 54.66 | 3,571,391 | +0.66(+1.22%) |
Apr 12, 2023 | 53.89 | 54.49 | 53.79 | 54.00 | 2,990,474 | +0.53(+0.99%) |
Apr 11, 2023 | 53.50 | 53.82 | 53.23 | 53.47 | 2,608,774 | -0.03(-0.06%) |
Apr 10, 2023 | 53.56 | 53.84 | 53.10 | 53.50 | 1,668,116 | -0.51(-0.95%) |
Apr 06, 2023 | 53.75 | 54.15 | 53.49 | 54.01 | 2,480,172 | +0.33(+0.62%) |
Apr 05, 2023 | 53.78 | 54.20 | 53.42 | 53.68 | 2,981,112 | -0.14(-0.26%) |
Apr 04, 2023 | 53.55 | 54.05 | 53.37 | 53.82 | 2,557,045 | +0.30(+0.55%) |
Apr 03, 2023 | 53.49 | 53.72 | 53.15 | 53.52 | 3,210,888 | -0.27(-0.49%) |
Mar 31, 2023 | 53.49 | 53.82 | 53.16 | 53.79 | 2,943,396 | +0.63(+1.18%) |
Mar 30, 2023 | 53.44 | 54.20 | 53.07 | 53.16 | 2,657,785 | -0.06(-0.11%) |
Mar 29, 2023 | 52.61 | 53.40 | 52.49 | 53.22 | 2,158,289 | +1.13(+2.17%) |
Mar 28, 2023 | 52.15 | 52.38 | 51.78 | 52.09 | 2,612,458 | -0.30(-0.58%) |
Mar 27, 2023 | 52.75 | 52.83 | 52.26 | 52.39 | 1,351,709 | +0.18(+0.34%) |
Mar 24, 2023 | 51.21 | 52.21 | 51.16 | 52.21 | 2,940,121 | +0.58(+1.12%) |
Mar 23, 2023 | 51.97 | 52.24 | 51.27 | 51.63 | 2,875,568 | -0.45(-0.87%) |
Mar 22, 2023 | 53.14 | 53.55 | 52.08 | 52.09 | 2,347,057 | -1.05(-1.98%) |
Mar 21, 2023 | 52.82 | 53.40 | 52.49 | 53.14 | 2,649,612 | +1.07(+2.06%) |
Mar 20, 2023 | 51.82 | 52.36 | 51.69 | 52.07 | 2,875,485 | +0.17(+0.32%) |
Mar 17, 2023 | 52.33 | 52.98 | 51.30 | 51.90 | 5,646,003 | -0.35(-0.68%) |
Mar 16, 2023 | 50.64 | 52.69 | 50.28 | 52.25 | 2,903,585 | +1.38(+2.71%) |
Mar 15, 2023 | 50.66 | 51.41 | 50.43 | 50.88 | 2,683,271 | -0.83(-1.61%) |
Mar 14, 2023 | 52.16 | 52.57 | 51.39 | 51.71 | 2,810,636 | +0.77(+1.52%) |
Mar 13, 2023 | 51.41 | 51.97 | 50.90 | 50.93 | 5,883,378 | -0.62(-1.20%) |
Mar 10, 2023 | 52.83 | 52.83 | 51.16 | 51.55 | 3,532,536 | -1.69(-3.17%) |
Mar 09, 2023 | 54.15 | 54.29 | 53.01 | 53.24 | 2,575,870 | -0.79(-1.47%) |
Mar 08, 2023 | 53.90 | 54.29 | 53.73 | 54.03 | 1,896,770 | +0.12(+0.22%) |
Mar 07, 2023 | 54.85 | 55.10 | 53.86 | 53.91 | 1,953,442 | -1.04(-1.89%) |
Mar 06, 2023 | 55.22 | 55.58 | 54.85 | 54.95 | 2,323,879 | -0.15(-0.27%) |
Mar 03, 2023 | 55.13 | 55.20 | 54.69 | 55.10 | 2,421,935 | +0.22(+0.39%) |
Mar 02, 2023 | 53.99 | 54.99 | 53.96 | 54.88 | 2,084,933 | +0.44(+0.81%) |