Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.90 | 54.90 | 54.06 | 54.48 | 89,899 | -0.94(-1.70%) |
May 30, 2023 | 55.63 | 55.69 | 55.10 | 55.42 | 175,098 | +0.20(+0.36%) |
May 26, 2023 | 54.50 | 55.31 | 54.48 | 55.22 | 108,084 | +0.87(+1.60%) |
May 25, 2023 | 54.32 | 54.39 | 53.95 | 54.35 | 42,205 | +0.82(+1.53%) |
May 24, 2023 | 53.73 | 53.96 | 53.25 | 53.53 | 95,005 | -0.66(-1.22%) |
May 23, 2023 | 54.89 | 54.92 | 54.17 | 54.19 | 162,646 | -1.06(-1.92%) |
May 22, 2023 | 54.82 | 55.36 | 54.81 | 55.25 | 94,212 | +0.50(+0.91%) |
May 19, 2023 | 54.75 | 55.05 | 54.68 | 54.75 | 102,300 | +0.23(+0.42%) |
May 18, 2023 | 53.75 | 54.56 | 53.73 | 54.52 | 107,027 | +0.75(+1.39%) |
May 17, 2023 | 53.21 | 53.86 | 53.01 | 53.77 | 105,237 | +0.80(+1.51%) |
May 16, 2023 | 53.13 | 53.39 | 52.97 | 52.97 | 74,090 | -0.37(-0.69%) |
May 15, 2023 | 52.80 | 53.37 | 52.73 | 53.34 | 59,600 | +0.58(+1.10%) |
May 12, 2023 | 52.99 | 53.10 | 52.48 | 52.76 | 97,955 | -0.17(-0.32%) |
May 11, 2023 | 52.92 | 52.96 | 52.67 | 52.93 | 53,167 | -0.29(-0.54%) |
May 10, 2023 | 53.32 | 53.40 | 52.73 | 53.22 | 81,648 | +0.04(+0.08%) |
May 09, 2023 | 53.22 | 53.32 | 52.99 | 53.18 | 58,929 | -0.41(-0.76%) |
May 08, 2023 | 53.59 | 53.83 | 53.30 | 53.59 | 46,071 | +0.01(+0.02%) |
May 05, 2023 | 52.97 | 53.82 | 52.97 | 53.58 | 114,924 | +0.55(+1.04%) |
May 04, 2023 | 53.11 | 53.20 | 52.77 | 53.03 | 80,607 | -0.24(-0.45%) |
May 03, 2023 | 53.01 | 53.87 | 53.01 | 53.27 | 108,917 | +0.29(+0.55%) |
May 02, 2023 | 53.33 | 53.33 | 52.55 | 52.98 | 71,191 | -0.48(-0.90%) |
May 01, 2023 | 53.20 | 53.67 | 53.20 | 53.46 | 102,751 | +0.10(+0.19%) |
Apr 28, 2023 | 52.91 | 53.42 | 52.87 | 53.36 | 52,390 | +0.25(+0.47%) |
Apr 27, 2023 | 52.77 | 53.16 | 52.51 | 53.11 | 54,716 | +0.92(+1.76%) |
Apr 26, 2023 | 52.47 | 52.67 | 52.10 | 52.19 | 108,080 | -0.22(-0.42%) |
Apr 25, 2023 | 53.52 | 53.52 | 52.38 | 52.41 | 545,311 | -1.26(-2.35%) |
Apr 24, 2023 | 53.76 | 53.87 | 53.47 | 53.67 | 289,840 | -0.03(-0.06%) |
Apr 21, 2023 | 53.50 | 53.84 | 53.21 | 53.70 | 535,264 | +0.17(+0.32%) |
Apr 20, 2023 | 53.44 | 53.81 | 53.22 | 53.53 | 321,268 | -0.23(-0.43%) |
Apr 19, 2023 | 53.42 | 53.81 | 53.31 | 53.76 | 190,878 | -0.16(-0.30%) |
Apr 18, 2023 | 54.13 | 54.13 | 53.73 | 53.92 | 76,385 | +0.03(+0.06%) |
Apr 17, 2023 | 53.68 | 53.89 | 53.53 | 53.89 | 318,002 | +0.04(+0.07%) |
Apr 14, 2023 | 53.98 | 54.39 | 53.53 | 53.85 | 110,144 | -0.24(-0.44%) |
Apr 13, 2023 | 53.66 | 54.26 | 53.66 | 54.09 | 110,493 | +0.72(+1.35%) |
Apr 12, 2023 | 53.96 | 54.01 | 53.37 | 53.37 | 81,415 | -0.02(-0.04%) |
Apr 11, 2023 | 53.15 | 53.61 | 52.98 | 53.39 | 96,005 | +0.38(+0.72%) |
Apr 10, 2023 | 52.25 | 53.07 | 52.15 | 53.01 | 237,851 | +0.35(+0.66%) |
Apr 06, 2023 | 52.51 | 52.77 | 52.18 | 52.66 | 198,661 | -0.25(-0.47%) |
Apr 05, 2023 | 53.48 | 53.48 | 52.70 | 52.91 | 169,788 | -1.12(-2.07%) |
Apr 04, 2023 | 54.57 | 54.57 | 53.82 | 54.03 | 257,636 | -0.54(-0.99%) |
Apr 03, 2023 | 54.41 | 54.61 | 54.12 | 54.57 | 132,713 | -0.12(-0.22%) |
Mar 31, 2023 | 53.96 | 54.74 | 53.87 | 54.69 | 76,113 | +0.75(+1.39%) |
Mar 30, 2023 | 53.70 | 54.15 | 53.70 | 53.94 | 132,461 | +0.63(+1.18%) |
Mar 29, 2023 | 52.87 | 53.32 | 52.80 | 53.31 | 72,546 | +1.04(+1.99%) |
Mar 28, 2023 | 52.42 | 52.45 | 52.06 | 52.27 | 38,755 | -0.36(-0.68%) |
Mar 27, 2023 | 52.71 | 52.91 | 52.28 | 52.63 | 86,615 | +0.30(+0.57%) |
Mar 24, 2023 | 52.28 | 52.41 | 51.77 | 52.33 | 114,365 | -0.14(-0.27%) |
Mar 23, 2023 | 52.50 | 53.21 | 52.14 | 52.47 | 105,821 | +0.44(+0.85%) |
Mar 22, 2023 | 52.50 | 53.14 | 52.01 | 52.03 | 60,382 | -0.52(-0.99%) |
Mar 21, 2023 | 52.32 | 52.68 | 52.14 | 52.55 | 67,119 | +0.69(+1.33%) |
Mar 20, 2023 | 51.38 | 51.98 | 51.38 | 51.86 | 51,460 | +0.57(+1.11%) |
Mar 17, 2023 | 51.66 | 51.71 | 50.93 | 51.29 | 55,139 | -0.84(-1.61%) |
Mar 16, 2023 | 50.91 | 52.14 | 50.78 | 52.13 | 55,965 | +1.05(+2.05%) |
Mar 15, 2023 | 50.75 | 51.08 | 50.35 | 51.08 | 102,983 | -1.01(-1.94%) |
Mar 14, 2023 | 52.05 | 52.35 | 51.60 | 52.09 | 49,165 | +0.45(+0.87%) |
Mar 13, 2023 | 51.15 | 52.11 | 50.79 | 51.64 | 125,991 | -0.03(-0.06%) |
Mar 10, 2023 | 52.78 | 52.78 | 51.47 | 51.67 | 104,809 | -1.00(-1.90%) |
Mar 09, 2023 | 53.60 | 53.92 | 52.61 | 52.67 | 123,916 | -0.83(-1.55%) |
Mar 08, 2023 | 53.14 | 53.54 | 52.98 | 53.50 | 53,852 | +0.55(+1.04%) |
Mar 07, 2023 | 53.66 | 53.89 | 52.89 | 52.95 | 85,848 | -0.71(-1.32%) |
Mar 06, 2023 | 54.09 | 54.27 | 53.63 | 53.66 | 248,729 | -0.26(-0.48%) |
Mar 03, 2023 | 53.31 | 54.01 | 53.11 | 53.92 | 63,703 | +0.98(+1.85%) |
Mar 02, 2023 | 52.38 | 52.95 | 51.98 | 52.94 | 48,270 | +0.20(+0.38%) |