Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 51.28 | 51.74 | 50.94 | 51.51 | 2,346,754 | +0.05(+0.10%) |
May 25, 2023 | 51.22 | 51.51 | 50.85 | 51.46 | 1,991,742 | -0.14(-0.27%) |
May 24, 2023 | 51.99 | 52.00 | 51.36 | 51.60 | 1,696,490 | -0.27(-0.52%) |
May 23, 2023 | 51.56 | 51.98 | 51.00 | 51.87 | 2,981,165 | +0.28(+0.54%) |
May 22, 2023 | 52.63 | 52.71 | 51.13 | 51.59 | 2,347,918 | -1.09(-2.07%) |
May 19, 2023 | 52.80 | 53.10 | 52.33 | 52.68 | 2,607,820 | -0.17(-0.32%) |
May 18, 2023 | 53.18 | 53.23 | 52.53 | 52.85 | 2,092,270 | -0.73(-1.36%) |
May 17, 2023 | 53.02 | 53.66 | 52.67 | 53.58 | 1,987,440 | +0.56(+1.06%) |
May 16, 2023 | 53.35 | 53.35 | 52.16 | 53.02 | 3,388,782 | -0.31(-0.58%) |
May 15, 2023 | 54.30 | 54.40 | 53.27 | 53.33 | 2,705,459 | -1.00(-1.84%) |
May 12, 2023 | 54.44 | 54.67 | 54.09 | 54.33 | 1,664,953 | -0.13(-0.24%) |
May 11, 2023 | 54.48 | 54.65 | 53.97 | 54.46 | 1,287,150 | +0.11(+0.20%) |
May 10, 2023 | 54.53 | 54.80 | 54.17 | 54.35 | 1,723,690 | -0.25(-0.46%) |
May 09, 2023 | 54.37 | 54.86 | 54.16 | 54.60 | 1,615,905 | +0.14(+0.26%) |
May 08, 2023 | 54.47 | 55.05 | 54.18 | 54.46 | 2,567,583 | -0.28(-0.51%) |
May 05, 2023 | 54.13 | 54.83 | 54.08 | 54.74 | 1,464,237 | +0.41(+0.75%) |
May 04, 2023 | 54.55 | 54.65 | 53.98 | 54.33 | 1,693,226 | -0.22(-0.40%) |
May 03, 2023 | 54.89 | 54.97 | 54.48 | 54.55 | 2,624,439 | +0.00(+0.00%) |
May 02, 2023 | 54.59 | 54.73 | 54.12 | 54.55 | 1,665,397 | -0.08(-0.15%) |
May 01, 2023 | 54.47 | 54.80 | 54.34 | 54.63 | 1,964,046 | +0.33(+0.61%) |
Apr 28, 2023 | 55.00 | 55.14 | 54.17 | 54.30 | 1,947,256 | -0.68(-1.24%) |
Apr 27, 2023 | 54.38 | 54.99 | 54.23 | 54.98 | 1,608,830 | +0.44(+0.81%) |
Apr 26, 2023 | 54.08 | 54.84 | 54.08 | 54.54 | 1,635,428 | -0.13(-0.24%) |
Apr 25, 2023 | 53.59 | 54.68 | 53.50 | 54.67 | 2,015,838 | +1.18(+2.21%) |
Apr 24, 2023 | 53.53 | 53.81 | 53.20 | 53.49 | 2,091,624 | -0.18(-0.34%) |
Apr 21, 2023 | 54.73 | 54.88 | 53.55 | 53.67 | 2,372,789 | -0.71(-1.31%) |
Apr 20, 2023 | 54.35 | 54.49 | 53.97 | 54.38 | 2,221,822 | +0.15(+0.28%) |
Apr 19, 2023 | 55.36 | 55.52 | 54.09 | 54.23 | 3,019,455 | -0.89(-1.61%) |
Apr 18, 2023 | 55.02 | 55.16 | 54.73 | 55.12 | 1,353,128 | -0.09(-0.16%) |
Apr 17, 2023 | 55.03 | 55.27 | 54.84 | 55.21 | 1,161,864 | +0.43(+0.78%) |
Apr 14, 2023 | 55.14 | 55.36 | 54.65 | 54.78 | 1,117,906 | -0.54(-0.98%) |
Apr 13, 2023 | 55.22 | 55.34 | 54.74 | 55.32 | 1,851,869 | -0.04(-0.07%) |
Apr 12, 2023 | 55.26 | 55.54 | 55.01 | 55.36 | 1,710,489 | -0.43(-0.77%) |
Apr 11, 2023 | 55.36 | 55.88 | 55.25 | 55.79 | 1,746,212 | +0.43(+0.78%) |
Apr 10, 2023 | 55.47 | 55.48 | 54.92 | 55.36 | 1,372,315 | -0.11(-0.20%) |
Apr 06, 2023 | 55.56 | 56.04 | 55.36 | 55.47 | 1,532,888 | -0.09(-0.16%) |
Apr 05, 2023 | 54.89 | 55.66 | 54.89 | 55.56 | 2,138,462 | +0.95(+1.74%) |
Apr 04, 2023 | 54.84 | 55.07 | 54.15 | 54.61 | 1,897,870 | -0.17(-0.31%) |
Apr 03, 2023 | 54.85 | 54.96 | 54.44 | 54.78 | 1,870,627 | +0.17(+0.31%) |
Mar 31, 2023 | 54.16 | 54.65 | 54.05 | 54.61 | 1,993,113 | +0.58(+1.07%) |
Mar 30, 2023 | 54.07 | 54.20 | 53.65 | 54.03 | 1,915,106 | -0.22(-0.40%) |
Mar 29, 2023 | 54.43 | 54.73 | 54.14 | 54.25 | 1,660,650 | -0.13(-0.24%) |
Mar 28, 2023 | 54.51 | 54.81 | 54.30 | 54.38 | 1,345,049 | +0.06(+0.11%) |
Mar 27, 2023 | 54.62 | 54.87 | 54.24 | 54.32 | 1,649,584 | +0.15(+0.27%) |
Mar 24, 2023 | 53.22 | 54.32 | 53.18 | 54.17 | 1,830,222 | +1.03(+1.94%) |
Mar 23, 2023 | 53.14 | 53.48 | 52.97 | 53.14 | 1,833,459 | -0.09(-0.17%) |
Mar 22, 2023 | 53.87 | 54.17 | 53.18 | 53.23 | 1,635,097 | -0.49(-0.91%) |
Mar 21, 2023 | 53.87 | 53.99 | 53.25 | 53.72 | 1,726,230 | +0.00(+0.00%) |
Mar 20, 2023 | 53.13 | 54.18 | 53.11 | 53.72 | 2,420,779 | +0.70(+1.31%) |
Mar 17, 2023 | 53.84 | 53.88 | 52.74 | 53.02 | 4,576,017 | -0.68(-1.26%) |
Mar 16, 2023 | 53.90 | 54.15 | 53.24 | 53.70 | 2,666,140 | -0.28(-0.52%) |
Mar 15, 2023 | 53.25 | 54.19 | 52.96 | 53.97 | 2,551,425 | +0.57(+1.06%) |
Mar 14, 2023 | 53.09 | 53.54 | 52.77 | 53.41 | 2,909,250 | +0.49(+0.92%) |
Mar 13, 2023 | 51.90 | 53.71 | 51.90 | 52.92 | 2,438,140 | +0.76(+1.47%) |
Mar 10, 2023 | 52.29 | 52.61 | 51.94 | 52.16 | 2,630,617 | +0.18(+0.34%) |
Mar 09, 2023 | 53.05 | 53.23 | 51.91 | 51.98 | 2,959,372 | -0.80(-1.52%) |
Mar 08, 2023 | 52.48 | 53.17 | 51.81 | 52.78 | 5,396,628 | +1.00(+1.94%) |
Mar 07, 2023 | 52.32 | 52.41 | 51.59 | 51.78 | 3,271,390 | -0.45(-0.86%) |
Mar 06, 2023 | 51.99 | 52.29 | 51.56 | 52.23 | 3,301,233 | +0.17(+0.32%) |
Mar 03, 2023 | 51.87 | 52.25 | 51.39 | 52.06 | 1,950,815 | -0.01(-0.02%) |
Mar 02, 2023 | 51.65 | 52.09 | 51.47 | 52.07 | 1,838,128 | +0.51(+0.98%) |