Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.84 | 52.91 | 52.35 | 52.78 | 326,299 | -0.57(-1.07%) |
May 30, 2023 | 53.78 | 53.81 | 53.21 | 53.35 | 226,324 | -0.59(-1.09%) |
May 26, 2023 | 53.61 | 53.98 | 53.61 | 53.94 | 250,765 | +0.58(+1.09%) |
May 25, 2023 | 53.37 | 53.41 | 53.14 | 53.36 | 380,107 | -0.18(-0.34%) |
May 24, 2023 | 53.73 | 53.74 | 53.44 | 53.54 | 283,820 | -0.78(-1.44%) |
May 23, 2023 | 54.81 | 54.83 | 54.31 | 54.32 | 312,194 | -0.81(-1.47%) |
May 22, 2023 | 55.08 | 55.25 | 55.06 | 55.13 | 392,462 | -0.05(-0.09%) |
May 19, 2023 | 55.18 | 55.37 | 55.08 | 55.18 | 462,954 | +0.33(+0.60%) |
May 18, 2023 | 54.69 | 54.85 | 54.52 | 54.85 | 237,243 | -0.07(-0.13%) |
May 17, 2023 | 54.70 | 54.95 | 54.47 | 54.92 | 230,579 | +0.25(+0.46%) |
May 16, 2023 | 54.97 | 55.00 | 54.67 | 54.67 | 224,870 | -0.56(-1.01%) |
May 15, 2023 | 55.00 | 55.26 | 54.95 | 55.23 | 180,538 | +0.34(+0.62%) |
May 12, 2023 | 54.99 | 55.08 | 54.68 | 54.89 | 200,693 | -0.10(-0.18%) |
May 11, 2023 | 54.74 | 55.01 | 54.57 | 54.99 | 329,897 | -0.24(-0.43%) |
May 10, 2023 | 55.37 | 55.39 | 54.84 | 55.23 | 244,342 | -0.08(-0.14%) |
May 09, 2023 | 55.00 | 55.39 | 55.00 | 55.31 | 333,734 | -0.42(-0.75%) |
May 08, 2023 | 55.86 | 55.90 | 55.67 | 55.73 | 155,622 | +0.02(+0.04%) |
May 05, 2023 | 55.12 | 55.78 | 55.12 | 55.71 | 173,471 | +0.80(+1.46%) |
May 04, 2023 | 54.85 | 55.11 | 54.72 | 54.91 | 264,886 | -0.28(-0.51%) |
May 03, 2023 | 55.21 | 55.59 | 55.17 | 55.19 | 267,093 | +0.21(+0.38%) |
May 02, 2023 | 55.01 | 55.05 | 54.68 | 54.98 | 191,301 | -0.66(-1.19%) |
May 01, 2023 | 55.81 | 55.92 | 55.61 | 55.64 | 456,321 | -0.03(-0.05%) |
Apr 28, 2023 | 55.20 | 55.72 | 55.20 | 55.67 | 156,710 | +0.12(+0.22%) |
Apr 27, 2023 | 55.19 | 55.60 | 55.09 | 55.55 | 264,607 | +0.58(+1.06%) |
Apr 26, 2023 | 55.36 | 55.40 | 54.92 | 54.97 | 431,416 | -0.02(-0.04%) |
Apr 25, 2023 | 55.57 | 55.59 | 54.99 | 54.99 | 197,843 | -0.85(-1.52%) |
Apr 24, 2023 | 55.72 | 55.86 | 55.71 | 55.84 | 321,770 | +0.18(+0.32%) |
Apr 21, 2023 | 55.34 | 55.66 | 55.16 | 55.66 | 268,249 | +0.41(+0.74%) |
Apr 20, 2023 | 55.07 | 55.38 | 55.07 | 55.25 | 340,360 | -0.04(-0.07%) |
Apr 19, 2023 | 55.11 | 55.32 | 55.11 | 55.29 | 214,876 | -0.07(-0.13%) |
Apr 18, 2023 | 55.27 | 55.39 | 55.23 | 55.36 | 257,705 | +0.33(+0.60%) |
Apr 17, 2023 | 55.01 | 55.10 | 54.78 | 55.03 | 272,186 | -0.22(-0.40%) |
Apr 14, 2023 | 55.38 | 55.55 | 55.05 | 55.25 | 287,234 | -0.10(-0.18%) |
Apr 13, 2023 | 55.11 | 55.41 | 55.07 | 55.35 | 281,853 | +0.70(+1.28%) |
Apr 12, 2023 | 54.73 | 54.93 | 54.48 | 54.65 | 893,167 | +0.47(+0.87%) |
Apr 11, 2023 | 54.10 | 54.31 | 54.09 | 54.18 | 358,015 | +0.19(+0.35%) |
Apr 10, 2023 | 53.75 | 54.05 | 53.64 | 53.99 | 683,277 | -0.05(-0.09%) |
Apr 06, 2023 | 53.82 | 54.18 | 53.70 | 54.04 | 201,795 | +0.43(+0.80%) |
Apr 05, 2023 | 53.73 | 53.83 | 53.44 | 53.61 | 433,976 | -0.21(-0.39%) |
Apr 04, 2023 | 53.89 | 54.02 | 53.70 | 53.82 | 195,810 | +0.01(+0.02%) |
Apr 03, 2023 | 53.45 | 53.82 | 53.43 | 53.81 | 193,700 | +0.43(+0.81%) |
Mar 31, 2023 | 53.37 | 53.59 | 53.30 | 53.38 | 480,515 | +0.15(+0.28%) |
Mar 30, 2023 | 53.26 | 53.32 | 53.11 | 53.23 | 282,090 | +0.73(+1.39%) |
Mar 29, 2023 | 52.26 | 52.52 | 52.22 | 52.50 | 253,074 | +0.79(+1.53%) |
Mar 28, 2023 | 51.64 | 51.81 | 51.54 | 51.71 | 221,664 | -0.01(-0.02%) |
Mar 27, 2023 | 51.60 | 51.76 | 51.42 | 51.72 | 238,970 | +0.63(+1.23%) |
Mar 24, 2023 | 50.85 | 51.13 | 50.55 | 51.09 | 830,301 | -0.35(-0.68%) |
Mar 23, 2023 | 51.93 | 52.23 | 51.18 | 51.44 | 457,864 | +0.00(+0.00%) |
Mar 22, 2023 | 51.69 | 52.37 | 51.43 | 51.44 | 235,622 | -0.26(-0.50%) |
Mar 21, 2023 | 51.62 | 51.78 | 51.40 | 51.70 | 310,736 | +0.91(+1.79%) |
Mar 20, 2023 | 50.44 | 50.96 | 50.42 | 50.79 | 786,282 | +0.88(+1.76%) |
Mar 17, 2023 | 49.94 | 50.10 | 49.60 | 49.91 | 1,152,029 | -0.72(-1.42%) |
Mar 16, 2023 | 49.47 | 50.66 | 49.47 | 50.63 | 1,026,040 | +0.69(+1.38%) |
Mar 15, 2023 | 49.44 | 50.01 | 49.20 | 49.94 | 559,877 | -1.87(-3.61%) |
Mar 14, 2023 | 51.63 | 51.82 | 51.43 | 51.81 | 470,074 | +0.90(+1.77%) |
Mar 13, 2023 | 50.63 | 51.23 | 50.51 | 50.91 | 669,842 | -0.35(-0.68%) |
Mar 10, 2023 | 51.85 | 51.91 | 51.18 | 51.26 | 378,362 | -0.39(-0.76%) |
Mar 09, 2023 | 52.06 | 52.27 | 51.60 | 51.65 | 224,067 | -0.45(-0.86%) |
Mar 08, 2023 | 51.93 | 52.23 | 51.86 | 52.10 | 230,288 | +0.16(+0.31%) |
Mar 07, 2023 | 52.79 | 52.84 | 51.84 | 51.94 | 469,828 | -1.09(-2.06%) |
Mar 06, 2023 | 52.97 | 53.20 | 52.94 | 53.03 | 376,375 | -0.10(-0.19%) |
Mar 03, 2023 | 52.70 | 53.13 | 52.54 | 53.13 | 309,460 | +0.64(+1.22%) |
Mar 02, 2023 | 51.95 | 52.50 | 51.95 | 52.49 | 218,166 | +0.13(+0.25%) |