Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.23 | 55.28 | 55.17 | 55.20 | 132,204 | +0.13(+0.23%) |
May 30, 2023 | 54.94 | 55.17 | 54.94 | 55.07 | 131,604 | +0.17(+0.30%) |
May 26, 2023 | 54.78 | 54.90 | 54.78 | 54.90 | 175,785 | +0.17(+0.30%) |
May 25, 2023 | 54.64 | 54.80 | 54.62 | 54.74 | 105,645 | +0.10(+0.18%) |
May 24, 2023 | 54.76 | 54.76 | 54.56 | 54.64 | 198,949 | -0.09(-0.16%) |
May 23, 2023 | 54.85 | 54.86 | 54.72 | 54.73 | 200,379 | -0.17(-0.30%) |
May 22, 2023 | 54.94 | 54.94 | 54.80 | 54.89 | 183,972 | -0.08(-0.14%) |
May 19, 2023 | 55.13 | 55.13 | 54.87 | 54.97 | 258,374 | -0.27(-0.49%) |
May 18, 2023 | 55.49 | 55.49 | 55.19 | 55.24 | 303,441 | -0.30(-0.54%) |
May 17, 2023 | 55.59 | 55.59 | 55.46 | 55.55 | 74,839 | +0.00(+0.00%) |
May 16, 2023 | 55.62 | 55.62 | 55.52 | 55.55 | 103,533 | -0.14(-0.25%) |
May 15, 2023 | 55.65 | 55.68 | 55.61 | 55.68 | 102,087 | -0.01(-0.02%) |
May 12, 2023 | 55.75 | 55.77 | 55.64 | 55.69 | 111,033 | -0.12(-0.21%) |
May 11, 2023 | 55.79 | 55.81 | 55.72 | 55.81 | 97,900 | +0.02(+0.03%) |
May 10, 2023 | 55.80 | 55.82 | 55.76 | 55.79 | 96,616 | +0.13(+0.23%) |
May 09, 2023 | 55.68 | 55.70 | 55.64 | 55.66 | 123,288 | -0.01(-0.02%) |
May 08, 2023 | 55.66 | 55.67 | 55.59 | 55.67 | 78,456 | -0.12(-0.21%) |
May 05, 2023 | 55.72 | 55.79 | 55.66 | 55.79 | 95,323 | +0.05(+0.09%) |
May 04, 2023 | 55.68 | 55.85 | 55.64 | 55.74 | 130,873 | +0.04(+0.07%) |
May 03, 2023 | 55.66 | 55.71 | 55.62 | 55.70 | 196,037 | +0.08(+0.14%) |
May 02, 2023 | 55.64 | 55.64 | 55.39 | 55.63 | 160,706 | +0.14(+0.25%) |
May 01, 2023 | 55.64 | 55.64 | 55.40 | 55.49 | 118,310 | -0.21(-0.37%) |
Apr 28, 2023 | 55.69 | 55.70 | 55.62 | 55.70 | 93,685 | +0.20(+0.37%) |
Apr 27, 2023 | 55.55 | 55.60 | 55.48 | 55.49 | 84,992 | -0.07(-0.12%) |
Apr 26, 2023 | 55.74 | 55.76 | 55.54 | 55.56 | 87,986 | -0.22(-0.40%) |
Apr 25, 2023 | 55.67 | 55.79 | 55.67 | 55.78 | 144,370 | +0.19(+0.35%) |
Apr 24, 2023 | 55.51 | 55.59 | 55.47 | 55.59 | 138,043 | +0.16(+0.28%) |
Apr 21, 2023 | 55.45 | 55.71 | 55.31 | 55.43 | 158,478 | +0.04(+0.07%) |
Apr 20, 2023 | 55.41 | 55.46 | 55.37 | 55.39 | 192,500 | +0.03(+0.05%) |
Apr 19, 2023 | 55.42 | 55.42 | 55.29 | 55.37 | 103,956 | -0.15(-0.26%) |
Apr 18, 2023 | 55.73 | 55.73 | 55.51 | 55.51 | 111,034 | -0.44(-0.78%) |
Apr 17, 2023 | 56.05 | 56.09 | 55.90 | 55.95 | 173,860 | -0.06(-0.10%) |
Apr 14, 2023 | 56.27 | 56.27 | 56.01 | 56.01 | 90,744 | -0.17(-0.29%) |
Apr 13, 2023 | 56.37 | 56.38 | 56.16 | 56.17 | 114,299 | -0.19(-0.33%) |
Apr 12, 2023 | 56.37 | 56.37 | 56.19 | 56.36 | 88,262 | +0.13(+0.23%) |
Apr 11, 2023 | 56.17 | 56.23 | 56.13 | 56.23 | 112,639 | +0.11(+0.19%) |
Apr 10, 2023 | 56.08 | 56.12 | 56.01 | 56.12 | 636,416 | -0.03(-0.05%) |
Apr 06, 2023 | 56.02 | 56.15 | 56.02 | 56.15 | 141,264 | +0.05(+0.09%) |
Apr 05, 2023 | 56.07 | 56.15 | 56.05 | 56.10 | 168,045 | +0.18(+0.31%) |
Apr 04, 2023 | 55.80 | 55.94 | 55.77 | 55.93 | 192,440 | +0.15(+0.26%) |
Apr 03, 2023 | 55.75 | 55.87 | 55.75 | 55.78 | 212,800 | -0.01(-0.03%) |
Mar 31, 2023 | 55.77 | 55.80 | 55.72 | 55.80 | 145,935 | +0.07(+0.12%) |
Mar 30, 2023 | 55.62 | 55.73 | 55.61 | 55.73 | 136,662 | +0.17(+0.31%) |
Mar 29, 2023 | 55.55 | 55.72 | 55.55 | 55.55 | 2,922,248 | -0.04(-0.07%) |
Mar 28, 2023 | 55.47 | 55.68 | 55.47 | 55.59 | 771,237 | +0.17(+0.30%) |
Mar 27, 2023 | 55.46 | 55.48 | 55.38 | 55.43 | 125,962 | -0.05(-0.09%) |
Mar 24, 2023 | 55.58 | 55.58 | 55.42 | 55.48 | 124,214 | +0.11(+0.19%) |
Mar 23, 2023 | 55.33 | 55.51 | 55.33 | 55.37 | 85,099 | -0.02(-0.04%) |
Mar 22, 2023 | 55.29 | 55.46 | 55.21 | 55.39 | 108,590 | +0.20(+0.37%) |
Mar 21, 2023 | 55.29 | 55.29 | 55.10 | 55.19 | 63,739 | -0.06(-0.11%) |
Mar 20, 2023 | 55.33 | 55.42 | 55.23 | 55.24 | 137,678 | -0.25(-0.46%) |
Mar 17, 2023 | 55.51 | 55.55 | 55.46 | 55.50 | 234,625 | +0.20(+0.37%) |
Mar 16, 2023 | 55.27 | 55.32 | 55.14 | 55.29 | 108,856 | -0.01(-0.02%) |
Mar 15, 2023 | 55.39 | 55.47 | 55.12 | 55.30 | 149,946 | +0.34(+0.62%) |
Mar 14, 2023 | 54.95 | 55.02 | 54.82 | 54.96 | 148,660 | -0.12(-0.21%) |
Mar 13, 2023 | 54.95 | 55.20 | 54.95 | 55.08 | 267,212 | +0.09(+0.16%) |
Mar 10, 2023 | 54.84 | 55.00 | 54.80 | 54.99 | 280,130 | +0.33(+0.60%) |
Mar 09, 2023 | 54.53 | 54.70 | 54.53 | 54.66 | 112,013 | +0.21(+0.39%) |
Mar 08, 2023 | 54.41 | 54.48 | 54.39 | 54.45 | 114,704 | +0.05(+0.09%) |
Mar 07, 2023 | 54.35 | 54.51 | 54.29 | 54.40 | 258,705 | +0.08(+0.14%) |
Mar 06, 2023 | 54.38 | 54.40 | 54.29 | 54.32 | 111,222 | -0.03(-0.05%) |
Mar 03, 2023 | 54.39 | 54.40 | 54.28 | 54.35 | 124,146 | +0.09(+0.16%) |
Mar 02, 2023 | 54.18 | 54.29 | 54.16 | 54.26 | 157,644 | +0.03(+0.05%) |