Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.66 | 53.73 | 52.92 | 53.00 | 558,701 | -1.02(-1.89%) |
May 30, 2023 | 53.59 | 54.03 | 53.17 | 54.02 | 313,691 | +0.71(+1.34%) |
May 26, 2023 | 52.90 | 53.64 | 52.34 | 53.31 | 534,633 | +0.60(+1.13%) |
May 25, 2023 | 52.44 | 52.79 | 52.02 | 52.71 | 315,777 | +0.18(+0.35%) |
May 24, 2023 | 52.52 | 52.84 | 51.71 | 52.53 | 341,638 | -0.34(-0.64%) |
May 23, 2023 | 52.91 | 53.26 | 52.64 | 52.87 | 567,699 | -0.10(-0.18%) |
May 22, 2023 | 53.61 | 53.81 | 52.67 | 52.96 | 428,228 | -0.83(-1.54%) |
May 19, 2023 | 54.95 | 54.96 | 53.59 | 53.79 | 475,499 | -0.69(-1.26%) |
May 18, 2023 | 54.04 | 54.54 | 53.69 | 54.48 | 418,583 | +0.41(+0.75%) |
May 17, 2023 | 54.04 | 54.42 | 53.66 | 54.07 | 370,957 | +0.33(+0.61%) |
May 16, 2023 | 54.04 | 54.15 | 53.47 | 53.74 | 518,951 | -0.77(-1.42%) |
May 15, 2023 | 54.54 | 54.69 | 54.06 | 54.52 | 470,359 | +0.20(+0.37%) |
May 12, 2023 | 55.09 | 55.30 | 53.78 | 54.31 | 522,176 | -0.42(-0.78%) |
May 11, 2023 | 55.48 | 55.78 | 54.25 | 54.74 | 982,513 | -1.60(-2.84%) |
May 10, 2023 | 56.70 | 56.93 | 55.54 | 56.34 | 527,205 | +0.46(+0.83%) |
May 09, 2023 | 55.98 | 56.45 | 55.69 | 55.88 | 399,242 | -0.40(-0.70%) |
May 08, 2023 | 56.18 | 56.36 | 55.39 | 56.27 | 348,367 | +0.03(+0.05%) |
May 05, 2023 | 55.73 | 56.40 | 55.55 | 56.24 | 417,085 | +1.19(+2.16%) |
May 04, 2023 | 55.59 | 55.79 | 54.24 | 55.06 | 551,791 | -0.94(-1.67%) |
May 03, 2023 | 55.78 | 57.38 | 55.60 | 55.99 | 959,555 | +0.82(+1.49%) |
May 02, 2023 | 55.28 | 55.83 | 53.86 | 55.17 | 709,170 | -0.38(-0.68%) |
May 01, 2023 | 55.20 | 55.96 | 55.13 | 55.55 | 583,746 | -0.04(-0.07%) |
Apr 28, 2023 | 53.43 | 55.96 | 53.43 | 55.59 | 702,335 | +1.94(+3.62%) |
Apr 27, 2023 | 51.86 | 53.86 | 48.88 | 53.65 | 1,613,350 | +0.29(+0.54%) |
Apr 26, 2023 | 53.66 | 54.30 | 53.31 | 53.36 | 663,227 | -0.60(-1.11%) |
Apr 25, 2023 | 54.43 | 54.83 | 53.76 | 53.96 | 282,019 | -1.01(-1.84%) |
Apr 24, 2023 | 55.51 | 55.51 | 54.65 | 54.97 | 258,159 | -0.42(-0.77%) |
Apr 21, 2023 | 55.03 | 55.40 | 54.24 | 55.39 | 436,685 | +0.54(+0.99%) |
Apr 20, 2023 | 55.63 | 55.77 | 54.64 | 54.85 | 475,232 | -0.85(-1.52%) |
Apr 19, 2023 | 55.65 | 55.78 | 55.09 | 55.70 | 322,275 | +0.09(+0.16%) |
Apr 18, 2023 | 55.45 | 55.80 | 55.09 | 55.62 | 376,819 | +0.24(+0.44%) |
Apr 17, 2023 | 54.51 | 55.50 | 54.27 | 55.37 | 508,940 | +0.70(+1.29%) |
Apr 14, 2023 | 54.74 | 55.60 | 54.30 | 54.67 | 741,268 | +0.01(+0.02%) |
Apr 13, 2023 | 54.83 | 54.90 | 54.02 | 54.66 | 757,140 | -0.30(-0.54%) |
Apr 12, 2023 | 55.46 | 55.86 | 54.59 | 54.96 | 684,909 | +0.07(+0.12%) |
Apr 11, 2023 | 53.95 | 55.42 | 53.92 | 54.89 | 718,173 | +1.04(+1.94%) |
Apr 10, 2023 | 53.29 | 54.06 | 53.20 | 53.85 | 442,910 | +0.56(+1.05%) |
Apr 06, 2023 | 53.99 | 53.99 | 53.08 | 53.29 | 451,798 | -0.58(-1.07%) |
Apr 05, 2023 | 52.93 | 53.90 | 52.90 | 53.87 | 737,190 | +0.67(+1.25%) |
Apr 04, 2023 | 53.90 | 53.97 | 52.52 | 53.20 | 688,992 | -0.40(-0.74%) |
Apr 03, 2023 | 53.58 | 54.29 | 53.39 | 53.60 | 486,714 | -0.11(-0.20%) |
Mar 31, 2023 | 53.10 | 53.82 | 52.97 | 53.71 | 537,388 | +0.96(+1.83%) |
Mar 30, 2023 | 52.67 | 53.47 | 52.41 | 52.74 | 512,156 | +0.72(+1.39%) |
Mar 29, 2023 | 52.94 | 52.94 | 51.94 | 52.02 | 798,034 | -0.19(-0.37%) |
Mar 28, 2023 | 52.13 | 52.60 | 51.60 | 52.21 | 843,626 | -0.43(-0.82%) |
Mar 27, 2023 | 52.56 | 53.13 | 52.32 | 52.64 | 485,197 | +0.82(+1.58%) |
Mar 24, 2023 | 50.71 | 52.13 | 50.08 | 51.82 | 812,178 | +0.42(+0.83%) |
Mar 23, 2023 | 51.84 | 52.27 | 51.15 | 51.40 | 602,828 | -0.41(-0.78%) |
Mar 22, 2023 | 52.80 | 53.27 | 51.78 | 51.80 | 543,508 | -1.09(-2.06%) |
Mar 21, 2023 | 52.90 | 53.29 | 52.59 | 52.90 | 660,930 | +0.95(+1.82%) |
Mar 20, 2023 | 50.29 | 52.21 | 50.29 | 51.95 | 807,087 | +2.36(+4.77%) |
Mar 17, 2023 | 52.27 | 52.27 | 49.41 | 49.59 | 2,100,055 | -2.91(-5.55%) |
Mar 16, 2023 | 52.65 | 53.79 | 52.28 | 52.50 | 1,078,799 | -0.59(-1.11%) |
Mar 15, 2023 | 50.84 | 53.17 | 50.77 | 53.09 | 1,748,750 | +0.95(+1.81%) |
Mar 14, 2023 | 52.46 | 52.72 | 51.71 | 52.14 | 1,390,275 | +0.97(+1.90%) |
Mar 13, 2023 | 49.99 | 51.70 | 49.09 | 51.17 | 1,605,990 | +0.04(+0.08%) |
Mar 10, 2023 | 51.59 | 52.16 | 50.94 | 51.13 | 1,376,233 | -0.77(-1.49%) |
Mar 09, 2023 | 52.16 | 52.27 | 51.73 | 51.90 | 733,427 | -0.34(-0.65%) |
Mar 08, 2023 | 51.55 | 52.63 | 51.31 | 52.24 | 690,788 | +0.82(+1.60%) |
Mar 07, 2023 | 51.67 | 51.93 | 51.30 | 51.42 | 464,746 | -0.27(-0.52%) |
Mar 06, 2023 | 52.29 | 52.72 | 51.48 | 51.69 | 905,048 | -0.49(-0.93%) |
Mar 03, 2023 | 52.37 | 52.41 | 51.58 | 52.18 | 820,464 | +0.08(+0.15%) |
Mar 02, 2023 | 52.56 | 53.04 | 51.38 | 52.10 | 968,455 | -1.33(-2.49%) |