Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2023 | 50.51 | 50.52 | 50.45 | 50.51 | 1,918,447 | -0.22(-0.43%) |
May 31, 2023 | 50.68 | 50.74 | 50.68 | 50.73 | 1,925,631 | +0.02(+0.04%) |
May 30, 2023 | 50.74 | 50.74 | 50.67 | 50.71 | 1,502,621 | +0.04(+0.08%) |
May 26, 2023 | 50.66 | 50.70 | 50.26 | 50.67 | 1,781,422 | +0.02(+0.04%) |
May 25, 2023 | 50.62 | 50.70 | 50.62 | 50.65 | 1,015,036 | +0.02(+0.04%) |
May 24, 2023 | 50.59 | 50.67 | 50.59 | 50.63 | 3,089,242 | +0.05(+0.10%) |
May 23, 2023 | 50.59 | 50.63 | 50.58 | 50.58 | 958,628 | -0.01(-0.02%) |
May 22, 2023 | 50.58 | 50.61 | 50.54 | 50.59 | 923,075 | +0.06(+0.12%) |
May 19, 2023 | 50.57 | 50.64 | 50.53 | 50.53 | 534,196 | -0.02(-0.04%) |
May 18, 2023 | 50.58 | 50.60 | 50.54 | 50.55 | 1,428,183 | -0.02(-0.04%) |
May 17, 2023 | 50.52 | 50.59 | 50.49 | 50.57 | 921,426 | +0.06(+0.12%) |
May 16, 2023 | 50.47 | 50.60 | 50.47 | 50.51 | 1,623,523 | +0.00(+0.00%) |
May 15, 2023 | 50.55 | 50.58 | 50.51 | 50.51 | 937,923 | +0.00(+0.00%) |
May 12, 2023 | 50.54 | 50.58 | 50.48 | 50.51 | 1,296,475 | +0.04(+0.08%) |
May 11, 2023 | 50.50 | 50.53 | 50.45 | 50.47 | 1,457,249 | -0.04(-0.08%) |
May 10, 2023 | 50.47 | 50.55 | 50.44 | 50.51 | 1,447,915 | +0.03(+0.06%) |
May 09, 2023 | 50.42 | 50.49 | 50.37 | 50.48 | 2,098,531 | +0.07(+0.14%) |
May 08, 2023 | 50.40 | 50.47 | 50.38 | 50.41 | 1,677,149 | -0.05(-0.10%) |
May 05, 2023 | 50.43 | 50.48 | 50.33 | 50.46 | 835,362 | +0.13(+0.26%) |
May 04, 2023 | 50.45 | 50.45 | 50.28 | 50.33 | 1,822,009 | -0.11(-0.22%) |
May 03, 2023 | 50.28 | 50.45 | 50.28 | 50.44 | 1,696,430 | +0.11(+0.22%) |
May 02, 2023 | 50.37 | 50.41 | 50.30 | 50.33 | 1,102,619 | -0.02(-0.04%) |
May 01, 2023 | 50.40 | 50.44 | 50.34 | 50.35 | 1,653,873 | -0.27(-0.53%) |
Apr 28, 2023 | 50.62 | 50.67 | 50.56 | 50.62 | 1,353,804 | +0.00(+0.00%) |
Apr 27, 2023 | 50.36 | 50.62 | 50.33 | 50.62 | 1,844,865 | +0.27(+0.54%) |
Apr 26, 2023 | 50.29 | 50.44 | 50.29 | 50.35 | 1,786,826 | -0.01(-0.02%) |
Apr 25, 2023 | 50.52 | 50.55 | 50.25 | 50.36 | 1,947,628 | -0.16(-0.32%) |
Apr 24, 2023 | 50.56 | 50.58 | 50.45 | 50.52 | 1,481,327 | +0.02(+0.04%) |
Apr 21, 2023 | 50.51 | 50.58 | 50.50 | 50.50 | 1,031,744 | +0.02(+0.04%) |
Apr 20, 2023 | 50.47 | 50.54 | 50.47 | 50.48 | 698,955 | +0.04(+0.08%) |
Apr 19, 2023 | 50.47 | 50.51 | 50.44 | 50.44 | 1,135,255 | -0.03(-0.06%) |
Apr 18, 2023 | 50.46 | 50.52 | 50.44 | 50.47 | 792,280 | +0.02(+0.04%) |
Apr 17, 2023 | 50.40 | 50.49 | 50.40 | 50.45 | 723,795 | +0.04(+0.08%) |
Apr 14, 2023 | 50.40 | 50.47 | 50.40 | 50.41 | 702,547 | -0.02(-0.03%) |
Apr 13, 2023 | 50.38 | 50.46 | 50.37 | 50.42 | 1,264,916 | +0.05(+0.11%) |
Apr 12, 2023 | 50.39 | 50.44 | 50.37 | 50.37 | 1,098,578 | -0.01(-0.02%) |
Apr 11, 2023 | 50.20 | 50.39 | 50.18 | 50.38 | 1,459,345 | +0.17(+0.34%) |
Apr 10, 2023 | 50.11 | 50.24 | 50.11 | 50.21 | 2,200,434 | +0.01(+0.02%) |
Apr 06, 2023 | 50.24 | 50.29 | 50.19 | 50.20 | 1,306,832 | -0.04(-0.08%) |
Apr 05, 2023 | 50.22 | 50.29 | 50.15 | 50.24 | 1,327,179 | +0.05(+0.10%) |
Apr 04, 2023 | 50.31 | 50.34 | 50.14 | 50.19 | 1,750,548 | -0.08(-0.16%) |