Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 54.00 | 0 | -0.67(-1.22%) | |||
Jun 07, 2023 | 54.04 | 54.73 | 53.91 | 54.67 | 42,020 | +0.59(+1.08%) |
Jun 06, 2023 | 53.65 | 54.18 | 53.65 | 54.08 | 22,058 | +0.33(+0.61%) |
Jun 05, 2023 | 53.56 | 53.95 | 53.37 | 53.75 | 5,441 | +0.59(+1.10%) |
Jun 02, 2023 | 54.75 | 54.75 | 52.84 | 53.16 | 7,714 | -0.85(-1.58%) |
Jun 01, 2023 | 54.10 | 54.27 | 53.90 | 54.02 | 7,442 | +1.62(+3.10%) |
May 31, 2023 | 52.36 | 52.78 | 52.19 | 52.39 | 7,084 | +0.38(+0.73%) |
May 30, 2023 | 52.47 | 52.47 | 51.81 | 52.01 | 22,212 | -0.97(-1.82%) |
May 26, 2023 | 53.85 | 53.85 | 52.93 | 52.98 | 6,292 | -0.45(-0.84%) |
May 25, 2023 | 54.55 | 54.67 | 53.32 | 53.42 | 14,269 | -1.72(-3.11%) |
May 24, 2023 | 55.07 | 55.36 | 55.02 | 55.14 | 5,419 | +0.03(+0.05%) |
May 23, 2023 | 55.38 | 55.69 | 54.89 | 55.11 | 3,584 | -0.43(-0.77%) |
May 22, 2023 | 55.52 | 55.72 | 55.25 | 55.53 | 14,041 | -0.51(-0.91%) |
May 19, 2023 | 56.33 | 56.47 | 55.93 | 56.04 | 8,589 | +1.44(+2.63%) |
May 18, 2023 | 54.18 | 54.90 | 54.14 | 54.61 | 5,857 | -0.08(-0.15%) |
May 17, 2023 | 54.34 | 54.85 | 54.09 | 54.69 | 4,366 | -0.04(-0.07%) |
May 16, 2023 | 56.36 | 56.67 | 54.58 | 54.73 | 17,349 | -0.64(-1.16%) |
May 15, 2023 | 55.19 | 55.61 | 54.62 | 55.37 | 18,840 | +1.85(+3.45%) |
May 12, 2023 | 54.09 | 54.09 | 53.15 | 53.52 | 7,295 | +0.06(+0.11%) |
May 11, 2023 | 53.95 | 54.29 | 53.40 | 53.47 | 9,162 | -0.96(-1.76%) |
May 10, 2023 | 54.55 | 54.59 | 54.27 | 54.42 | 1,886 | -0.33(-0.60%) |
May 09, 2023 | 54.52 | 54.76 | 54.52 | 54.76 | 2,341 | +0.67(+1.24%) |
May 08, 2023 | 54.50 | 54.50 | 53.86 | 54.08 | 6,715 | -1.04(-1.88%) |
May 05, 2023 | 54.09 | 55.20 | 54.00 | 55.12 | 6,135 | +1.30(+2.41%) |
May 04, 2023 | 53.34 | 53.98 | 53.12 | 53.82 | 6,495 | -0.28(-0.51%) |
May 03, 2023 | 53.54 | 54.89 | 53.05 | 54.10 | 11,067 | -0.42(-0.77%) |
May 02, 2023 | 54.16 | 54.73 | 54.16 | 54.52 | 8,950 | +0.38(+0.71%) |
May 01, 2023 | 54.37 | 54.37 | 53.75 | 54.14 | 10,965 | -0.25(-0.47%) |
Apr 28, 2023 | 54.90 | 54.90 | 54.21 | 54.39 | 13,768 | -0.81(-1.46%) |
Apr 27, 2023 | 55.18 | 55.94 | 54.90 | 55.20 | 4,239 | -0.79(-1.41%) |
Apr 26, 2023 | 55.61 | 56.75 | 55.61 | 55.99 | 3,819 | +0.64(+1.15%) |
Apr 25, 2023 | 55.06 | 55.49 | 54.84 | 55.35 | 24,942 | -1.11(-1.97%) |
Apr 24, 2023 | 56.26 | 57.41 | 56.16 | 56.46 | 7,753 | +0.52(+0.93%) |
Apr 21, 2023 | 56.62 | 56.62 | 55.65 | 55.94 | 13,064 | -0.83(-1.45%) |
Apr 20, 2023 | 56.91 | 57.14 | 56.67 | 56.77 | 18,063 | -1.44(-2.48%) |
Apr 19, 2023 | 58.13 | 59.73 | 58.12 | 58.21 | 14,434 | -0.63(-1.07%) |
Apr 18, 2023 | 57.80 | 59.85 | 57.10 | 58.84 | 41,836 | +0.72(+1.23%) |
Apr 17, 2023 | 56.79 | 58.25 | 56.79 | 58.12 | 17,346 | +1.69(+2.99%) |
Apr 14, 2023 | 57.17 | 57.70 | 55.82 | 56.44 | 17,641 | -0.74(-1.30%) |
Apr 13, 2023 | 57.08 | 57.72 | 56.57 | 57.18 | 20,994 | +2.23(+4.06%) |
Apr 12, 2023 | 54.78 | 55.10 | 54.34 | 54.95 | 8,700 | +0.09(+0.16%) |
Apr 11, 2023 | 54.00 | 55.12 | 54.00 | 54.86 | 18,926 | +2.00(+3.78%) |
Apr 10, 2023 | 53.58 | 53.77 | 52.62 | 52.86 | 27,610 | -0.49(-0.92%) |
Apr 06, 2023 | 51.77 | 53.41 | 51.67 | 53.35 | 24,961 | +1.09(+2.08%) |
Apr 05, 2023 | 51.80 | 52.42 | 51.74 | 52.26 | 23,205 | +1.48(+2.91%) |
Apr 04, 2023 | 50.80 | 50.98 | 50.11 | 50.78 | 10,377 | -0.17(-0.34%) |