Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.14 | 53.17 | 53.14 | 53.17 | 123 | -0.29(-0.54%) |
May 30, 2023 | 53.55 | 53.55 | 53.46 | 53.46 | 158 | -0.08(-0.14%) |
May 26, 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 0 | +0.78(+1.48%) |
May 25, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 1,924 | +0.81(+1.56%) |
May 24, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | -0.47(-0.89%) |
May 23, 2023 | 52.41 | 52.41 | 52.41 | 52.41 | 0 | -0.67(-1.27%) |
May 22, 2023 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.04(+0.07%) |
May 19, 2023 | 52.98 | 53.05 | 52.98 | 53.05 | 163 | -0.09(-0.18%) |
May 18, 2023 | 52.70 | 53.14 | 52.70 | 53.14 | 147 | +0.60(+1.13%) |
May 17, 2023 | 52.50 | 52.55 | 52.50 | 52.55 | 101 | +0.57(+1.10%) |
May 16, 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 29 | -0.19(-0.36%) |
May 15, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 11 | +0.15(+0.30%) |
May 12, 2023 | 51.89 | 52.01 | 51.89 | 52.01 | 101 | -0.06(-0.11%) |
May 11, 2023 | 51.95 | 52.06 | 51.95 | 52.06 | 102 | -0.08(-0.15%) |
May 10, 2023 | 52.14 | 52.14 | 52.14 | 52.14 | 0 | +0.32(+0.62%) |
May 09, 2023 | 51.90 | 51.90 | 51.82 | 51.82 | 101 | -0.26(-0.51%) |
May 08, 2023 | 51.91 | 52.09 | 51.91 | 52.09 | 111 | +0.05(+0.11%) |
May 05, 2023 | 52.03 | 52.03 | 52.03 | 52.03 | 101 | +1.01(+1.97%) |
May 04, 2023 | 51.12 | 51.12 | 51.03 | 51.03 | 105 | -0.42(-0.82%) |
May 03, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 11 | -0.27(-0.51%) |
May 02, 2023 | 51.68 | 51.71 | 51.68 | 51.71 | 111 | -0.58(-1.11%) |
May 01, 2023 | 52.39 | 52.39 | 52.29 | 52.29 | 118 | +0.13(+0.25%) |
Apr 28, 2023 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.49(+0.95%) |
Apr 27, 2023 | 51.48 | 51.67 | 51.48 | 51.67 | 101 | +0.98(+1.93%) |
Apr 26, 2023 | 50.60 | 50.69 | 50.60 | 50.69 | 193 | +0.05(+0.10%) |
Apr 25, 2023 | 50.73 | 50.73 | 50.64 | 50.64 | 101 | -0.84(-1.64%) |
Apr 24, 2023 | 51.48 | 51.48 | 51.48 | 51.48 | 1 | -0.07(-0.14%) |
Apr 21, 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 0 | +0.02(+0.03%) |
Apr 20, 2023 | 51.84 | 51.84 | 51.54 | 51.54 | 102 | -0.26(-0.50%) |
Apr 19, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 137 | +0.00(+0.00%) |
Apr 18, 2023 | 51.80 | 51.80 | 51.80 | 51.80 | 1 | +0.13(+0.24%) |
Apr 17, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 97 | +0.17(+0.34%) |
Apr 14, 2023 | 51.25 | 51.50 | 51.25 | 51.50 | 101 | -0.04(-0.08%) |
Apr 13, 2023 | 51.53 | 51.54 | 51.53 | 51.54 | 101 | +0.74(+1.47%) |
Apr 12, 2023 | 51.16 | 51.16 | 50.79 | 50.79 | 101 | -0.24(-0.47%) |
Apr 11, 2023 | 51.04 | 51.04 | 51.04 | 51.04 | 40 | -0.08(-0.15%) |
Apr 10, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 34 | -0.05(-0.10%) |
Apr 06, 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 101 | +0.25(+0.50%) |
Apr 05, 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 4 | -0.19(-0.37%) |
Apr 04, 2023 | 51.06 | 51.10 | 51.06 | 51.10 | 152 | -0.37(-0.71%) |
Apr 03, 2023 | 51.37 | 51.47 | 51.37 | 51.47 | 107 | +0.07(+0.14%) |
Mar 31, 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 101 | +0.77(+1.53%) |
Mar 30, 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 0 | +0.33(+0.65%) |
Mar 29, 2023 | 50.15 | 50.30 | 50.15 | 50.30 | 101 | +0.72(+1.46%) |
Mar 28, 2023 | 49.51 | 49.57 | 49.51 | 49.57 | 994 | -0.12(-0.24%) |
Mar 27, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 5 | +0.01(+0.01%) |
Mar 24, 2023 | 49.69 | 49.69 | 49.69 | 49.69 | 101 | +0.09(+0.18%) |
Mar 23, 2023 | 49.54 | 49.59 | 49.54 | 49.59 | 526 | +0.22(+0.44%) |
Mar 22, 2023 | 49.99 | 49.99 | 49.38 | 49.38 | 102 | -0.59(-1.18%) |
Mar 21, 2023 | 49.97 | 49.97 | 49.97 | 49.97 | 0 | +0.62(+1.26%) |
Mar 20, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | +0.33(+0.68%) |
Mar 17, 2023 | 48.91 | 49.01 | 48.91 | 49.01 | 101 | -0.40(-0.80%) |
Mar 16, 2023 | 49.41 | 49.41 | 49.41 | 49.41 | 0 | +1.08(+2.24%) |
Mar 15, 2023 | 48.32 | 48.33 | 48.25 | 48.33 | 638 | -0.27(-0.55%) |
Mar 14, 2023 | 48.59 | 48.59 | 48.59 | 48.59 | 5 | +0.80(+1.68%) |
Mar 13, 2023 | 47.79 | 47.79 | 47.79 | 47.79 | 3 | -0.03(-0.06%) |
Mar 10, 2023 | 48.56 | 48.56 | 47.81 | 47.81 | 490 | -0.85(-1.74%) |
Mar 09, 2023 | 49.07 | 49.07 | 48.66 | 48.66 | 103 | -0.84(-1.69%) |
Mar 08, 2023 | 49.40 | 49.50 | 49.40 | 49.50 | 101 | +0.14(+0.27%) |
Mar 07, 2023 | 50.06 | 50.06 | 49.36 | 49.36 | 1,077 | -0.72(-1.44%) |
Mar 06, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 1 | +0.07(+0.14%) |
Mar 03, 2023 | 49.96 | 50.02 | 49.95 | 50.02 | 304 | +0.83(+1.69%) |
Mar 02, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 0 | +0.46(+0.94%) |