Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.63 | 51.73 | 51.58 | 51.73 | 22,602 | +0.16(+0.30%) |
May 30, 2023 | 51.37 | 51.58 | 51.34 | 51.57 | 55,262 | +0.22(+0.44%) |
May 26, 2023 | 51.38 | 51.38 | 51.25 | 51.35 | 19,826 | +0.11(+0.21%) |
May 25, 2023 | 51.11 | 51.34 | 51.10 | 51.24 | 29,150 | +0.10(+0.19%) |
May 24, 2023 | 51.26 | 51.26 | 51.02 | 51.14 | 57,076 | -0.07(-0.13%) |
May 23, 2023 | 51.34 | 51.35 | 51.18 | 51.21 | 46,211 | -0.14(-0.27%) |
May 22, 2023 | 51.34 | 51.42 | 51.28 | 51.35 | 56,934 | -0.07(-0.13%) |
May 19, 2023 | 51.64 | 51.64 | 51.36 | 51.42 | 33,248 | -0.18(-0.34%) |
May 18, 2023 | 51.89 | 51.89 | 51.57 | 51.59 | 43,141 | -0.32(-0.62%) |
May 17, 2023 | 51.89 | 51.98 | 51.86 | 51.91 | 19,764 | -0.12(-0.22%) |
May 16, 2023 | 52.02 | 52.03 | 51.89 | 52.03 | 39,953 | -0.05(-0.09%) |
May 15, 2023 | 52.09 | 52.09 | 51.96 | 52.08 | 25,213 | -0.04(-0.07%) |
May 12, 2023 | 52.20 | 52.20 | 52.08 | 52.12 | 25,246 | -0.06(-0.11%) |
May 11, 2023 | 52.22 | 52.24 | 52.12 | 52.18 | 25,123 | -0.02(-0.04%) |
May 10, 2023 | 52.19 | 52.22 | 52.16 | 52.20 | 15,377 | +0.13(+0.24%) |
May 09, 2023 | 52.07 | 52.19 | 52.04 | 52.07 | 27,278 | -0.05(-0.09%) |
May 08, 2023 | 52.12 | 52.14 | 51.99 | 52.12 | 20,206 | -0.08(-0.15%) |
May 05, 2023 | 52.20 | 52.20 | 52.11 | 52.20 | 16,171 | +0.01(+0.02%) |
May 04, 2023 | 52.06 | 52.20 | 52.05 | 52.19 | 27,085 | +0.12(+0.22%) |
May 03, 2023 | 52.03 | 52.09 | 52.00 | 52.07 | 44,148 | +0.02(+0.04%) |
May 02, 2023 | 51.92 | 52.06 | 51.90 | 52.05 | 23,574 | +0.27(+0.53%) |
May 01, 2023 | 51.96 | 52.00 | 51.77 | 51.78 | 24,701 | -0.24(-0.46%) |
Apr 28, 2023 | 52.04 | 52.04 | 51.92 | 52.02 | 27,944 | +0.14(+0.26%) |
Apr 27, 2023 | 51.88 | 51.93 | 51.85 | 51.88 | 14,681 | -0.05(-0.09%) |
Apr 26, 2023 | 52.10 | 52.10 | 51.87 | 51.93 | 16,878 | -0.15(-0.28%) |
Apr 25, 2023 | 52.03 | 52.10 | 52.02 | 52.08 | 17,637 | +0.21(+0.41%) |
Apr 24, 2023 | 51.80 | 51.95 | 51.80 | 51.86 | 17,047 | +0.07(+0.13%) |
Apr 21, 2023 | 51.92 | 51.92 | 51.78 | 51.79 | 39,714 | -0.07(-0.13%) |
Apr 20, 2023 | 51.82 | 51.88 | 51.80 | 51.86 | 29,133 | +0.09(+0.17%) |
Apr 19, 2023 | 51.87 | 51.87 | 51.73 | 51.78 | 54,644 | -0.23(-0.44%) |
Apr 18, 2023 | 52.15 | 52.15 | 51.97 | 52.00 | 24,854 | -0.31(-0.59%) |
Apr 17, 2023 | 52.48 | 52.48 | 52.28 | 52.31 | 62,347 | -0.05(-0.09%) |
Apr 14, 2023 | 52.63 | 52.63 | 52.35 | 52.36 | 44,688 | -0.17(-0.31%) |
Apr 13, 2023 | 52.60 | 52.66 | 52.46 | 52.52 | 17,979 | -0.14(-0.26%) |
Apr 12, 2023 | 52.62 | 52.68 | 52.50 | 52.66 | 22,961 | +0.12(+0.22%) |
Apr 11, 2023 | 52.40 | 52.54 | 52.40 | 52.54 | 22,679 | +0.19(+0.37%) |
Apr 10, 2023 | 52.21 | 52.38 | 52.17 | 52.35 | 257,039 | +0.07(+0.13%) |
Apr 06, 2023 | 52.27 | 52.31 | 52.19 | 52.28 | 15,889 | +0.10(+0.19%) |
Apr 05, 2023 | 52.28 | 52.33 | 52.18 | 52.18 | 10,898 | +0.19(+0.37%) |
Apr 04, 2023 | 51.98 | 52.11 | 51.94 | 51.99 | 25,281 | +0.05(+0.09%) |
Apr 03, 2023 | 51.84 | 52.09 | 51.84 | 51.94 | 26,853 | -0.03(-0.05%) |
Mar 31, 2023 | 51.93 | 51.97 | 51.84 | 51.97 | 13,428 | +0.11(+0.21%) |
Mar 30, 2023 | 51.66 | 51.88 | 51.66 | 51.86 | 13,934 | +0.10(+0.19%) |
Mar 29, 2023 | 51.66 | 51.77 | 51.62 | 51.77 | 21,514 | +0.06(+0.11%) |
Mar 28, 2023 | 51.63 | 51.76 | 51.62 | 51.71 | 32,500 | +0.10(+0.19%) |
Mar 27, 2023 | 51.72 | 51.72 | 51.59 | 51.61 | 23,224 | -0.11(-0.21%) |
Mar 24, 2023 | 51.69 | 51.72 | 51.60 | 51.72 | 14,508 | +0.08(+0.15%) |
Mar 23, 2023 | 51.56 | 51.66 | 51.55 | 51.64 | 22,627 | -0.02(-0.04%) |
Mar 22, 2023 | 51.40 | 51.67 | 51.40 | 51.66 | 12,110 | +0.35(+0.68%) |
Mar 21, 2023 | 51.42 | 51.42 | 51.23 | 51.31 | 29,004 | -0.16(-0.30%) |
Mar 20, 2023 | 51.66 | 51.66 | 51.37 | 51.46 | 34,705 | -0.19(-0.38%) |
Mar 17, 2023 | 51.56 | 51.72 | 51.55 | 51.66 | 24,654 | +0.30(+0.59%) |
Mar 16, 2023 | 51.59 | 51.59 | 51.32 | 51.36 | 18,738 | -0.09(-0.17%) |
Mar 15, 2023 | 51.49 | 51.69 | 51.35 | 51.44 | 51,569 | +0.21(+0.42%) |
Mar 14, 2023 | 51.34 | 51.44 | 51.18 | 51.23 | 38,679 | -0.11(-0.21%) |
Mar 13, 2023 | 51.38 | 51.48 | 51.27 | 51.34 | 41,585 | +0.17(+0.32%) |
Mar 10, 2023 | 51.15 | 51.31 | 51.09 | 51.17 | 15,305 | +0.27(+0.53%) |
Mar 09, 2023 | 50.94 | 51.02 | 50.83 | 50.90 | 27,380 | +0.15(+0.29%) |
Mar 08, 2023 | 50.86 | 50.86 | 50.75 | 50.76 | 27,821 | -0.06(-0.11%) |
Mar 07, 2023 | 50.76 | 50.84 | 50.72 | 50.81 | 25,372 | +0.04(+0.08%) |
Mar 06, 2023 | 50.89 | 50.89 | 50.73 | 50.77 | 15,400 | -0.07(-0.13%) |
Mar 03, 2023 | 50.78 | 50.84 | 50.72 | 50.84 | 23,227 | +0.12(+0.23%) |
Mar 02, 2023 | 50.56 | 50.73 | 50.56 | 50.73 | 22,345 | +0.07(+0.14%) |