Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.52 | 55.89 | 53.96 | 54.42 | 3,556,465 | -1.68(-3.00%) |
May 30, 2023 | 55.55 | 56.37 | 55.17 | 56.10 | 1,403,171 | +0.72(+1.30%) |
May 26, 2023 | 55.84 | 56.27 | 55.36 | 55.38 | 1,443,258 | -0.40(-0.71%) |
May 25, 2023 | 54.25 | 56.14 | 54.14 | 55.77 | 2,127,365 | +1.51(+2.79%) |
May 24, 2023 | 54.43 | 54.70 | 53.40 | 54.26 | 1,990,130 | -0.42(-0.76%) |
May 23, 2023 | 54.23 | 54.98 | 54.09 | 54.67 | 1,365,779 | +0.38(+0.69%) |
May 22, 2023 | 55.02 | 55.12 | 53.69 | 54.30 | 1,996,959 | +0.28(+0.51%) |
May 19, 2023 | 54.83 | 54.83 | 53.49 | 54.02 | 2,232,472 | -0.59(-1.09%) |
May 18, 2023 | 54.99 | 55.67 | 53.58 | 54.62 | 2,231,515 | -0.55(-1.00%) |
May 17, 2023 | 54.10 | 55.34 | 53.95 | 55.17 | 2,046,156 | +0.62(+1.14%) |
May 16, 2023 | 55.29 | 55.42 | 54.04 | 54.55 | 1,734,159 | -1.23(-2.20%) |
May 15, 2023 | 56.68 | 56.69 | 55.72 | 55.77 | 1,773,207 | -0.91(-1.61%) |
May 12, 2023 | 56.81 | 57.04 | 55.98 | 56.68 | 1,440,208 | +0.15(+0.26%) |
May 11, 2023 | 56.42 | 56.76 | 55.71 | 56.54 | 1,803,286 | +0.21(+0.37%) |
May 10, 2023 | 56.77 | 57.46 | 55.90 | 56.33 | 1,828,523 | +0.31(+0.55%) |
May 09, 2023 | 56.50 | 56.50 | 55.24 | 56.02 | 1,602,552 | -0.69(-1.22%) |
May 08, 2023 | 57.98 | 58.13 | 56.58 | 56.71 | 1,244,635 | -0.76(-1.33%) |
May 05, 2023 | 56.41 | 57.49 | 56.17 | 57.48 | 1,908,604 | +1.21(+2.15%) |
May 04, 2023 | 56.70 | 57.01 | 56.13 | 56.27 | 1,093,899 | -0.65(-1.15%) |
May 03, 2023 | 56.91 | 58.25 | 56.79 | 56.92 | 1,801,999 | -0.04(-0.07%) |
May 02, 2023 | 56.66 | 57.20 | 55.57 | 56.96 | 1,889,310 | +0.26(+0.45%) |
May 01, 2023 | 55.57 | 56.88 | 55.53 | 56.70 | 1,498,116 | +0.97(+1.74%) |
Apr 28, 2023 | 55.47 | 56.49 | 54.76 | 55.73 | 1,981,831 | +0.93(+1.70%) |
Apr 27, 2023 | 52.87 | 55.26 | 52.87 | 54.80 | 2,184,809 | +2.03(+3.84%) |
Apr 26, 2023 | 53.76 | 54.39 | 52.67 | 52.77 | 2,346,842 | -1.65(-3.04%) |
Apr 25, 2023 | 55.52 | 55.68 | 54.18 | 54.43 | 1,890,054 | -1.77(-3.15%) |
Apr 24, 2023 | 55.77 | 56.68 | 55.77 | 56.20 | 1,475,352 | +0.29(+0.51%) |
Apr 21, 2023 | 55.64 | 57.49 | 54.28 | 55.91 | 5,107,408 | -0.61(-1.09%) |
Apr 20, 2023 | 55.99 | 57.28 | 55.70 | 56.53 | 3,356,489 | +0.32(+0.56%) |
Apr 19, 2023 | 54.88 | 56.25 | 54.81 | 56.21 | 2,264,768 | +0.83(+1.50%) |
Apr 18, 2023 | 54.94 | 56.67 | 54.69 | 55.38 | 2,489,170 | +0.45(+0.81%) |
Apr 17, 2023 | 55.33 | 55.45 | 54.24 | 54.93 | 1,361,210 | -0.26(-0.47%) |
Apr 14, 2023 | 54.05 | 55.44 | 54.03 | 55.19 | 2,575,132 | +0.91(+1.68%) |
Apr 13, 2023 | 55.96 | 56.09 | 53.91 | 54.28 | 7,647,630 | -1.70(-3.04%) |
Apr 12, 2023 | 56.31 | 56.41 | 55.37 | 55.98 | 1,370,910 | -0.05(-0.09%) |
Apr 11, 2023 | 55.28 | 56.24 | 54.98 | 56.03 | 2,212,611 | +1.04(+1.89%) |
Apr 10, 2023 | 53.36 | 55.01 | 52.98 | 54.99 | 1,572,580 | +0.98(+1.81%) |
Apr 06, 2023 | 54.26 | 54.52 | 52.92 | 54.01 | 1,784,847 | -0.37(-0.67%) |
Apr 05, 2023 | 53.93 | 54.59 | 53.52 | 54.38 | 2,052,487 | +0.11(+0.20%) |
Apr 04, 2023 | 55.12 | 55.12 | 54.25 | 54.27 | 1,596,039 | -0.66(-1.21%) |
Apr 03, 2023 | 55.37 | 55.81 | 54.32 | 54.93 | 1,508,026 | -1.06(-1.89%) |
Mar 31, 2023 | 54.73 | 56.21 | 54.73 | 55.99 | 1,948,784 | +1.59(+2.93%) |
Mar 30, 2023 | 54.81 | 54.89 | 54.13 | 54.40 | 1,469,443 | -0.06(-0.11%) |
Mar 29, 2023 | 55.59 | 55.62 | 53.98 | 54.46 | 2,264,547 | -0.52(-0.95%) |
Mar 28, 2023 | 54.82 | 55.82 | 54.65 | 54.98 | 1,715,569 | +0.17(+0.31%) |
Mar 27, 2023 | 55.29 | 55.48 | 54.23 | 54.81 | 2,231,944 | -0.02(-0.04%) |
Mar 24, 2023 | 54.43 | 54.89 | 53.97 | 54.83 | 1,324,609 | -0.15(-0.27%) |
Mar 23, 2023 | 55.67 | 56.67 | 54.60 | 54.98 | 1,494,989 | -0.40(-0.71%) |
Mar 22, 2023 | 56.79 | 57.71 | 55.38 | 55.38 | 2,573,757 | -0.73(-1.31%) |
Mar 21, 2023 | 54.39 | 56.57 | 54.09 | 56.11 | 3,902,937 | +3.58(+6.82%) |
Mar 20, 2023 | 53.33 | 53.68 | 51.76 | 52.53 | 1,568,199 | -0.57(-1.08%) |
Mar 17, 2023 | 54.34 | 54.45 | 52.68 | 53.10 | 3,004,785 | -1.30(-2.38%) |
Mar 16, 2023 | 52.40 | 54.47 | 52.11 | 54.40 | 1,651,585 | +1.55(+2.94%) |
Mar 15, 2023 | 51.65 | 53.45 | 51.10 | 52.84 | 2,688,901 | +0.37(+0.70%) |
Mar 14, 2023 | 54.33 | 55.02 | 51.52 | 52.48 | 2,836,965 | -0.49(-0.93%) |
Mar 13, 2023 | 54.70 | 54.74 | 52.68 | 52.97 | 3,492,044 | -2.62(-4.72%) |
Mar 10, 2023 | 56.42 | 56.73 | 55.37 | 55.60 | 1,328,624 | -0.88(-1.56%) |
Mar 09, 2023 | 58.29 | 58.53 | 56.42 | 56.48 | 1,656,043 | -1.56(-2.69%) |
Mar 08, 2023 | 57.61 | 58.13 | 57.20 | 58.04 | 1,516,446 | +0.36(+0.62%) |
Mar 07, 2023 | 57.74 | 58.34 | 57.18 | 57.68 | 1,439,153 | -0.08(-0.14%) |
Mar 06, 2023 | 58.52 | 58.99 | 57.56 | 57.76 | 1,609,459 | -0.82(-1.40%) |
Mar 03, 2023 | 57.94 | 58.65 | 57.47 | 58.58 | 1,306,596 | +0.81(+1.40%) |
Mar 02, 2023 | 55.36 | 57.94 | 55.13 | 57.77 | 1,565,549 | +1.91(+3.42%) |