Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.61 | 54.68 | 54.24 | 54.59 | 444,634 | -0.32(-0.58%) |
May 30, 2023 | 55.04 | 55.04 | 54.71 | 54.91 | 134,972 | -0.18(-0.33%) |
May 26, 2023 | 54.99 | 55.15 | 54.80 | 55.09 | 136,333 | +0.08(+0.14%) |
May 25, 2023 | 55.25 | 55.25 | 54.60 | 55.02 | 267,421 | -0.36(-0.66%) |
May 24, 2023 | 55.75 | 55.78 | 55.28 | 55.38 | 79,746 | -0.56(-0.99%) |
May 23, 2023 | 55.97 | 56.49 | 55.90 | 55.94 | 104,077 | +0.00(+0.00%) |
May 22, 2023 | 55.97 | 56.21 | 55.76 | 55.94 | 103,517 | +0.02(+0.03%) |
May 19, 2023 | 56.19 | 56.36 | 55.80 | 55.92 | 205,527 | -0.12(-0.22%) |
May 18, 2023 | 55.65 | 56.08 | 55.49 | 56.04 | 122,158 | +0.12(+0.22%) |
May 17, 2023 | 55.40 | 55.92 | 55.26 | 55.92 | 116,676 | +0.72(+1.30%) |
May 16, 2023 | 55.95 | 55.97 | 55.19 | 55.20 | 75,684 | -0.88(-1.57%) |
May 15, 2023 | 56.16 | 56.20 | 55.80 | 56.08 | 73,750 | +0.04(+0.07%) |
May 12, 2023 | 56.19 | 56.31 | 55.73 | 56.04 | 114,256 | +0.01(+0.02%) |
May 11, 2023 | 56.16 | 56.19 | 55.76 | 56.03 | 251,273 | -0.43(-0.76%) |
May 10, 2023 | 56.86 | 56.89 | 55.94 | 56.46 | 183,065 | -0.13(-0.23%) |
May 09, 2023 | 56.45 | 56.72 | 56.32 | 56.59 | 373,546 | -0.11(-0.20%) |
May 08, 2023 | 57.15 | 57.15 | 56.63 | 56.71 | 126,593 | -0.37(-0.65%) |
May 05, 2023 | 56.53 | 57.11 | 56.53 | 57.08 | 103,100 | +1.05(+1.88%) |
May 04, 2023 | 56.28 | 56.28 | 55.66 | 56.03 | 362,592 | -0.64(-1.13%) |
May 03, 2023 | 57.06 | 57.39 | 56.54 | 56.67 | 78,111 | -0.32(-0.55%) |
May 02, 2023 | 57.90 | 57.90 | 56.53 | 56.98 | 152,756 | -1.10(-1.89%) |
May 01, 2023 | 58.00 | 58.17 | 58.00 | 58.08 | 208,985 | +0.04(+0.07%) |
Apr 28, 2023 | 58.00 | 58.12 | 57.97 | 58.05 | 189,693 | +0.09(+0.16%) |
Apr 27, 2023 | 57.79 | 58.03 | 57.77 | 57.95 | 250,974 | +0.16(+0.28%) |
Apr 26, 2023 | 57.90 | 57.95 | 57.75 | 57.79 | 237,451 | -0.21(-0.36%) |
Apr 25, 2023 | 58.04 | 58.10 | 57.92 | 58.00 | 155,076 | -0.13(-0.23%) |
Apr 24, 2023 | 58.04 | 58.17 | 58.04 | 58.13 | 190,851 | +0.05(+0.08%) |
Apr 21, 2023 | 58.07 | 58.10 | 57.98 | 58.08 | 127,950 | +0.02(+0.03%) |
Apr 20, 2023 | 58.09 | 58.13 | 58.00 | 58.06 | 493,833 | -0.13(-0.23%) |
Apr 19, 2023 | 58.10 | 58.24 | 58.07 | 58.20 | 264,198 | +0.03(+0.05%) |
Apr 18, 2023 | 58.15 | 58.19 | 58.05 | 58.17 | 127,813 | -0.02(-0.03%) |
Apr 17, 2023 | 58.03 | 58.19 | 58.03 | 58.19 | 124,969 | +0.17(+0.30%) |
Apr 14, 2023 | 58.11 | 58.16 | 57.95 | 58.02 | 93,945 | -0.11(-0.20%) |
Apr 13, 2023 | 58.08 | 58.17 | 57.94 | 58.13 | 164,248 | +0.11(+0.18%) |
Apr 12, 2023 | 58.12 | 58.16 | 57.99 | 58.03 | 112,656 | -0.11(-0.18%) |
Apr 11, 2023 | 58.02 | 58.15 | 58.02 | 58.13 | 240,802 | +0.15(+0.26%) |
Apr 10, 2023 | 57.84 | 58.00 | 57.84 | 57.98 | 122,903 | +0.04(+0.07%) |
Apr 06, 2023 | 57.96 | 57.97 | 57.89 | 57.94 | 483,369 | -0.03(-0.05%) |
Apr 05, 2023 | 57.76 | 57.97 | 57.76 | 57.97 | 113,883 | +0.27(+0.46%) |
Apr 04, 2023 | 57.99 | 57.99 | 57.69 | 57.70 | 235,668 | -0.11(-0.20%) |
Apr 03, 2023 | 57.89 | 58.16 | 57.70 | 57.82 | 128,091 | +0.09(+0.15%) |
Mar 31, 2023 | 57.46 | 57.95 | 57.33 | 57.73 | 86,695 | +0.51(+0.90%) |
Mar 30, 2023 | 57.45 | 57.53 | 56.98 | 57.22 | 207,964 | +0.12(+0.22%) |
Mar 29, 2023 | 56.76 | 57.09 | 56.72 | 57.09 | 135,177 | +0.81(+1.44%) |
Mar 28, 2023 | 55.97 | 56.51 | 55.97 | 56.29 | 99,966 | +0.14(+0.25%) |
Mar 27, 2023 | 56.24 | 56.45 | 55.89 | 56.14 | 87,359 | +0.51(+0.92%) |
Mar 24, 2023 | 54.56 | 55.64 | 54.49 | 55.63 | 182,074 | +0.83(+1.51%) |
Mar 23, 2023 | 55.33 | 55.74 | 54.50 | 54.80 | 199,274 | -0.38(-0.69%) |
Mar 22, 2023 | 56.56 | 56.56 | 55.18 | 55.18 | 109,972 | -1.36(-2.41%) |
Mar 21, 2023 | 56.70 | 56.80 | 56.10 | 56.54 | 89,760 | +0.31(+0.56%) |
Mar 20, 2023 | 55.56 | 56.30 | 55.56 | 56.23 | 87,509 | +0.86(+1.55%) |
Mar 17, 2023 | 56.03 | 56.03 | 55.06 | 55.37 | 183,240 | -0.97(-1.72%) |
Mar 16, 2023 | 55.33 | 56.37 | 54.95 | 56.34 | 151,599 | +0.58(+1.04%) |
Mar 15, 2023 | 55.24 | 55.82 | 54.99 | 55.76 | 138,711 | -0.32(-0.58%) |
Mar 14, 2023 | 56.46 | 56.69 | 55.62 | 56.09 | 210,991 | +0.54(+0.98%) |
Mar 13, 2023 | 55.29 | 56.39 | 54.99 | 55.54 | 148,009 | -0.97(-1.72%) |
Mar 10, 2023 | 57.12 | 57.44 | 56.08 | 56.51 | 164,249 | -0.81(-1.41%) |
Mar 09, 2023 | 58.63 | 58.65 | 57.16 | 57.32 | 132,048 | -1.28(-2.19%) |
Mar 08, 2023 | 58.53 | 58.76 | 58.23 | 58.60 | 155,526 | +0.06(+0.10%) |
Mar 07, 2023 | 59.60 | 59.60 | 58.45 | 58.54 | 83,362 | -1.16(-1.94%) |
Mar 06, 2023 | 59.91 | 60.07 | 59.55 | 59.70 | 178,505 | -0.17(-0.29%) |
Mar 03, 2023 | 59.44 | 59.94 | 59.13 | 59.87 | 92,624 | +0.65(+1.09%) |
Mar 02, 2023 | 58.76 | 59.28 | 58.56 | 59.23 | 91,281 | +0.19(+0.32%) |