Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.26 | 52.74 | 51.84 | 52.61 | 1,077,602 | +0.23(+0.44%) |
May 30, 2023 | 52.67 | 53.12 | 52.28 | 52.38 | 1,264,916 | -0.37(-0.70%) |
May 26, 2023 | 52.85 | 53.16 | 52.62 | 52.75 | 744,690 | -0.03(-0.06%) |
May 25, 2023 | 52.95 | 52.97 | 52.36 | 52.78 | 1,579,347 | -0.47(-0.88%) |
May 24, 2023 | 53.27 | 53.49 | 52.90 | 53.24 | 2,813,053 | -0.49(-0.91%) |
May 23, 2023 | 54.89 | 55.01 | 53.53 | 53.73 | 847,808 | -1.48(-2.68%) |
May 22, 2023 | 55.03 | 55.61 | 55.03 | 55.21 | 962,229 | +0.14(+0.25%) |
May 19, 2023 | 55.06 | 55.58 | 54.91 | 55.07 | 1,157,039 | +0.10(+0.18%) |
May 18, 2023 | 54.77 | 55.06 | 54.57 | 54.97 | 668,658 | +0.09(+0.16%) |
May 17, 2023 | 55.21 | 55.26 | 54.34 | 54.88 | 721,306 | -0.14(-0.25%) |
May 16, 2023 | 55.05 | 55.22 | 54.93 | 55.02 | 553,868 | -0.28(-0.50%) |
May 15, 2023 | 55.38 | 55.44 | 55.10 | 55.30 | 645,171 | +0.02(+0.04%) |
May 12, 2023 | 55.35 | 55.41 | 54.99 | 55.28 | 638,071 | +0.00(+0.00%) |
May 11, 2023 | 55.24 | 55.47 | 55.00 | 55.28 | 1,584,436 | -0.08(-0.14%) |
May 10, 2023 | 55.51 | 55.57 | 54.97 | 55.36 | 708,070 | +0.19(+0.34%) |
May 09, 2023 | 55.32 | 55.43 | 54.99 | 55.17 | 528,352 | -0.57(-1.02%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,421 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,464 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,683 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.83 | 55.95 | 56.20 | 1,391,602 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,104 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,618 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.68 | 55.72 | 56.45 | 1,343,240 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.93 | 55.13 | 55.87 | 1,354,705 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.96 | 55.41 | 1,521,787 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,104 | -1.03(-1.82%) |
Apr 24, 2023 | 56.62 | 56.92 | 56.59 | 56.84 | 1,006,977 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.63 | 56.15 | 56.50 | 1,380,305 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,766 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.26 | 56.45 | 2,694,472 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.88 | 574,084 | -0.21(-0.38%) |
Apr 17, 2023 | 54.92 | 55.13 | 54.77 | 55.09 | 551,219 | +0.26(+0.47%) |
Apr 14, 2023 | 54.90 | 55.11 | 54.60 | 54.84 | 628,050 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.04 | 54.36 | 55.02 | 754,555 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,352 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,305 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.32 | 53.87 | 319,045 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,295 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.02 | 53.54 | 53.97 | 609,588 | +0.31(+0.57%) |
Apr 04, 2023 | 53.47 | 53.99 | 53.47 | 53.66 | 627,540 | +0.28(+0.52%) |
Apr 03, 2023 | 53.47 | 53.52 | 52.95 | 53.38 | 681,865 | -0.29(-0.54%) |
Mar 31, 2023 | 52.99 | 53.75 | 52.99 | 53.67 | 623,944 | +0.84(+1.58%) |
Mar 30, 2023 | 52.82 | 52.89 | 52.57 | 52.84 | 584,044 | +0.42(+0.80%) |
Mar 29, 2023 | 52.31 | 52.49 | 52.16 | 52.42 | 465,949 | +0.34(+0.65%) |
Mar 28, 2023 | 52.31 | 52.54 | 51.90 | 52.08 | 511,157 | -0.42(-0.80%) |
Mar 27, 2023 | 52.52 | 53.03 | 52.44 | 52.50 | 759,197 | +0.28(+0.53%) |
Mar 24, 2023 | 51.38 | 52.30 | 51.32 | 52.22 | 529,567 | +0.65(+1.25%) |
Mar 23, 2023 | 51.92 | 52.31 | 51.28 | 51.57 | 749,081 | -0.09(-0.17%) |
Mar 22, 2023 | 52.57 | 52.99 | 51.66 | 51.66 | 805,375 | -0.90(-1.72%) |
Mar 21, 2023 | 52.10 | 52.66 | 52.06 | 52.57 | 732,546 | +0.72(+1.38%) |
Mar 20, 2023 | 51.31 | 51.94 | 51.24 | 51.85 | 716,937 | +0.62(+1.20%) |
Mar 17, 2023 | 51.76 | 51.96 | 51.09 | 51.24 | 1,032,400 | -0.77(-1.47%) |
Mar 16, 2023 | 50.74 | 52.09 | 50.74 | 52.00 | 1,120,502 | +0.81(+1.59%) |
Mar 15, 2023 | 50.90 | 51.24 | 50.46 | 51.19 | 1,654,951 | -0.44(-0.85%) |
Mar 14, 2023 | 51.40 | 51.79 | 51.02 | 51.62 | 1,384,704 | +0.90(+1.78%) |
Mar 13, 2023 | 49.86 | 51.30 | 49.82 | 50.72 | 1,954,365 | +0.57(+1.13%) |
Mar 10, 2023 | 50.99 | 51.15 | 49.79 | 50.15 | 1,618,378 | -0.92(-1.81%) |
Mar 09, 2023 | 51.57 | 52.07 | 50.96 | 51.08 | 884,979 | -0.41(-0.79%) |
Mar 08, 2023 | 51.45 | 51.73 | 51.23 | 51.48 | 773,708 | -0.09(-0.17%) |
Mar 07, 2023 | 52.47 | 52.65 | 51.52 | 51.57 | 927,841 | -0.88(-1.69%) |
Mar 06, 2023 | 52.97 | 53.13 | 52.34 | 52.46 | 639,440 | -0.69(-1.29%) |
Mar 03, 2023 | 52.36 | 53.19 | 52.35 | 53.14 | 565,048 | +0.92(+1.77%) |
Mar 02, 2023 | 51.14 | 52.34 | 51.13 | 52.22 | 508,447 | +0.77(+1.49%) |