Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.31 | 57.33 | 57.30 | 57.32 | 1,467,001 | +0.03(+0.05%) |
May 30, 2023 | 57.26 | 57.29 | 57.26 | 57.29 | 2,993,881 | +0.03(+0.05%) |
May 26, 2023 | 57.26 | 57.27 | 57.24 | 57.26 | 1,177,515 | +0.00(+0.00%) |
May 25, 2023 | 57.30 | 57.30 | 57.24 | 57.26 | 1,192,546 | +0.02(+0.03%) |
May 24, 2023 | 57.29 | 57.29 | 57.23 | 57.24 | 1,153,287 | -0.03(-0.05%) |
May 23, 2023 | 57.26 | 57.28 | 57.26 | 57.27 | 2,781,910 | +0.00(+0.00%) |
May 22, 2023 | 57.28 | 57.28 | 57.25 | 57.27 | 1,527,708 | +0.02(+0.03%) |
May 19, 2023 | 57.24 | 57.27 | 57.24 | 57.25 | 1,919,099 | +0.00(+0.00%) |
May 18, 2023 | 57.24 | 57.26 | 57.24 | 57.25 | 903,313 | +0.02(+0.03%) |
May 17, 2023 | 57.24 | 57.25 | 57.23 | 57.23 | 1,131,423 | -0.01(-0.02%) |
May 16, 2023 | 57.22 | 57.27 | 57.22 | 57.24 | 992,616 | -0.01(-0.02%) |
May 15, 2023 | 57.25 | 57.26 | 57.24 | 57.25 | 1,562,772 | +0.00(+0.00%) |
May 12, 2023 | 57.26 | 57.26 | 57.24 | 57.25 | 757,014 | +0.01(+0.02%) |
May 11, 2023 | 57.26 | 57.26 | 57.23 | 57.24 | 1,049,839 | +0.02(+0.03%) |
May 10, 2023 | 57.21 | 57.23 | 57.20 | 57.22 | 1,479,386 | +0.02(+0.03%) |
May 09, 2023 | 57.20 | 57.20 | 57.19 | 57.20 | 530,679 | +0.00(+0.00%) |
May 08, 2023 | 57.20 | 57.21 | 57.19 | 57.20 | 797,460 | +0.00(+0.00%) |
May 05, 2023 | 57.22 | 57.22 | 57.19 | 57.20 | 1,288,603 | -0.02(-0.03%) |
May 04, 2023 | 57.21 | 57.22 | 57.19 | 57.22 | 1,120,432 | +0.05(+0.08%) |
May 03, 2023 | 57.19 | 57.36 | 57.15 | 57.18 | 953,728 | +0.01(+0.02%) |
May 02, 2023 | 57.14 | 57.17 | 57.13 | 57.17 | 2,041,408 | +0.05(+0.08%) |
May 01, 2023 | 57.17 | 57.18 | 57.12 | 57.12 | 1,092,717 | -0.02(-0.03%) |
Apr 28, 2023 | 57.11 | 57.14 | 57.10 | 57.14 | 1,269,772 | +0.01(+0.02%) |
Apr 27, 2023 | 57.14 | 57.14 | 57.10 | 57.12 | 923,060 | -0.01(-0.02%) |
Apr 26, 2023 | 57.16 | 57.16 | 57.11 | 57.13 | 1,106,488 | +0.04(+0.07%) |
Apr 25, 2023 | 57.11 | 57.12 | 57.09 | 57.09 | 1,385,677 | +0.01(+0.02%) |
Apr 24, 2023 | 57.08 | 57.09 | 57.07 | 57.09 | 1,116,105 | +0.01(+0.02%) |
Apr 21, 2023 | 57.09 | 57.09 | 57.07 | 57.08 | 998,235 | +0.02(+0.03%) |
Apr 20, 2023 | 57.07 | 57.07 | 57.04 | 57.06 | 1,001,237 | +0.03(+0.05%) |
Apr 19, 2023 | 57.03 | 57.03 | 57.02 | 57.03 | 902,195 | +0.00(+0.00%) |
Apr 18, 2023 | 57.03 | 57.03 | 57.01 | 57.03 | 1,301,752 | +0.02(+0.03%) |
Apr 17, 2023 | 57.03 | 57.04 | 57.00 | 57.01 | 1,466,670 | -0.01(-0.02%) |
Apr 14, 2023 | 57.05 | 57.05 | 57.02 | 57.02 | 2,698,846 | -0.03(-0.05%) |
Apr 13, 2023 | 57.03 | 57.05 | 57.02 | 57.05 | 1,366,385 | +0.05(+0.08%) |
Apr 12, 2023 | 57.01 | 57.02 | 57.00 | 57.00 | 1,068,473 | +0.00(+0.00%) |
Apr 11, 2023 | 56.98 | 57.00 | 56.98 | 57.00 | 1,736,591 | +0.01(+0.02%) |
Apr 10, 2023 | 56.99 | 56.99 | 56.97 | 56.99 | 1,173,804 | -0.01(-0.02%) |
Apr 06, 2023 | 56.99 | 57.00 | 56.98 | 57.00 | 1,509,082 | +0.00(+0.00%) |
Apr 05, 2023 | 56.98 | 57.02 | 56.97 | 57.00 | 856,059 | +0.05(+0.08%) |
Apr 04, 2023 | 56.93 | 56.95 | 56.92 | 56.95 | 2,756,920 | +0.02(+0.03%) |
Apr 03, 2023 | 56.88 | 56.94 | 56.88 | 56.93 | 4,137,823 | +0.01(+0.02%) |
Mar 31, 2023 | 56.91 | 56.92 | 56.89 | 56.92 | 2,018,930 | +0.02(+0.03%) |
Mar 30, 2023 | 56.87 | 56.91 | 56.87 | 56.91 | 1,969,773 | +0.03(+0.05%) |
Mar 29, 2023 | 56.87 | 56.89 | 56.86 | 56.88 | 1,353,265 | +0.02(+0.03%) |
Mar 28, 2023 | 56.88 | 56.88 | 56.82 | 56.86 | 1,627,872 | -0.02(-0.03%) |
Mar 27, 2023 | 56.90 | 56.91 | 56.86 | 56.88 | 1,996,623 | -0.03(-0.05%) |
Mar 24, 2023 | 56.92 | 56.92 | 56.88 | 56.91 | 4,183,581 | +0.03(+0.05%) |
Mar 23, 2023 | 56.88 | 56.89 | 56.86 | 56.88 | 1,671,493 | +0.01(+0.02%) |
Mar 22, 2023 | 56.80 | 56.87 | 56.79 | 56.87 | 1,564,718 | +0.06(+0.10%) |
Mar 21, 2023 | 56.84 | 56.84 | 56.80 | 56.81 | 879,393 | -0.06(-0.10%) |
Mar 20, 2023 | 56.84 | 56.88 | 56.82 | 56.87 | 1,728,365 | +0.09(+0.15%) |
Mar 17, 2023 | 56.78 | 56.82 | 56.78 | 56.78 | 1,293,668 | -0.01(-0.02%) |
Mar 16, 2023 | 56.83 | 56.83 | 56.73 | 56.79 | 1,759,097 | -0.04(-0.07%) |
Mar 15, 2023 | 56.88 | 56.88 | 56.78 | 56.83 | 2,092,431 | +0.00(+0.00%) |
Mar 14, 2023 | 56.84 | 56.84 | 56.79 | 56.83 | 1,564,090 | +0.05(+0.08%) |
Mar 13, 2023 | 56.79 | 56.83 | 56.78 | 56.78 | 2,135,713 | +0.03(+0.05%) |
Mar 10, 2023 | 56.71 | 56.75 | 56.71 | 56.75 | 1,762,723 | +0.05(+0.08%) |
Mar 09, 2023 | 56.69 | 56.71 | 56.68 | 56.71 | 1,414,034 | +0.03(+0.05%) |
Mar 08, 2023 | 56.69 | 56.69 | 56.66 | 56.68 | 1,599,560 | -0.01(-0.02%) |
Mar 07, 2023 | 56.70 | 56.70 | 56.68 | 56.69 | 1,149,636 | -0.01(-0.02%) |
Mar 06, 2023 | 56.70 | 56.71 | 56.69 | 56.70 | 3,302,504 | +0.00(+0.00%) |
Mar 03, 2023 | 56.67 | 56.70 | 56.67 | 56.70 | 2,630,533 | +0.02(+0.03%) |
Mar 02, 2023 | 56.67 | 56.68 | 56.66 | 56.68 | 1,192,858 | +0.02(+0.03%) |