Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.23 | 50.64 | 50.07 | 50.54 | 237,533 | -0.17(-0.34%) |
May 30, 2023 | 52.36 | 52.36 | 50.60 | 50.71 | 207,402 | -2.71(-5.07%) |
May 26, 2023 | 53.48 | 53.58 | 53.28 | 53.42 | 26,320 | -0.06(-0.11%) |
May 25, 2023 | 53.34 | 53.55 | 53.21 | 53.48 | 18,903 | -0.67(-1.24%) |
May 24, 2023 | 53.84 | 54.15 | 53.78 | 54.15 | 16,267 | -0.40(-0.73%) |
May 23, 2023 | 54.57 | 54.82 | 54.52 | 54.55 | 19,974 | -0.48(-0.87%) |
May 22, 2023 | 55.26 | 55.26 | 54.91 | 55.03 | 44,883 | +0.37(+0.67%) |
May 19, 2023 | 54.69 | 54.91 | 54.58 | 54.66 | 27,048 | +0.01(+0.01%) |
May 18, 2023 | 54.89 | 54.98 | 54.51 | 54.66 | 50,812 | -0.64(-1.16%) |
May 17, 2023 | 55.87 | 55.88 | 54.88 | 55.30 | 66,377 | -1.40(-2.47%) |
May 16, 2023 | 56.87 | 56.93 | 56.65 | 56.70 | 16,899 | -0.40(-0.70%) |
May 15, 2023 | 57.09 | 57.18 | 56.97 | 57.10 | 14,628 | +0.93(+1.66%) |
May 12, 2023 | 56.25 | 56.44 | 56.11 | 56.17 | 41,249 | -0.58(-1.02%) |
May 11, 2023 | 56.22 | 56.88 | 56.22 | 56.75 | 32,725 | +0.34(+0.59%) |
May 10, 2023 | 56.28 | 56.52 | 56.04 | 56.41 | 266,826 | -0.30(-0.54%) |
May 09, 2023 | 56.83 | 56.83 | 56.60 | 56.72 | 60,478 | -1.16(-2.00%) |
May 08, 2023 | 58.15 | 58.23 | 57.77 | 57.88 | 38,178 | +0.28(+0.49%) |
May 05, 2023 | 57.27 | 57.76 | 57.12 | 57.60 | 145,518 | -0.53(-0.91%) |
May 04, 2023 | 58.02 | 58.18 | 57.79 | 58.13 | 57,614 | +0.48(+0.83%) |
May 03, 2023 | 57.81 | 58.00 | 57.61 | 57.65 | 44,301 | +0.41(+0.72%) |
May 02, 2023 | 56.88 | 57.25 | 56.81 | 57.24 | 27,150 | +0.13(+0.23%) |
May 01, 2023 | 57.61 | 57.89 | 56.99 | 57.11 | 18,893 | -0.36(-0.63%) |
Apr 28, 2023 | 57.25 | 57.50 | 57.13 | 57.47 | 17,506 | -0.08(-0.14%) |
Apr 27, 2023 | 57.05 | 57.65 | 57.05 | 57.55 | 213,878 | +0.23(+0.40%) |
Apr 26, 2023 | 57.74 | 57.87 | 57.30 | 57.32 | 96,281 | +0.18(+0.32%) |
Apr 25, 2023 | 56.90 | 57.50 | 56.88 | 57.14 | 28,279 | +0.07(+0.12%) |
Apr 24, 2023 | 56.69 | 57.14 | 56.65 | 57.07 | 122,162 | +0.70(+1.24%) |
Apr 21, 2023 | 56.28 | 56.51 | 55.99 | 56.37 | 26,427 | +0.36(+0.64%) |
Apr 20, 2023 | 55.79 | 56.39 | 55.79 | 56.01 | 59,869 | -0.81(-1.43%) |
Apr 19, 2023 | 56.92 | 56.95 | 56.49 | 56.82 | 173,159 | +2.10(+3.84%) |
Apr 18, 2023 | 54.30 | 54.79 | 54.30 | 54.72 | 18,836 | +0.28(+0.51%) |
Apr 17, 2023 | 54.60 | 54.72 | 54.28 | 54.44 | 26,072 | -1.11(-2.00%) |
Apr 14, 2023 | 55.45 | 55.66 | 55.37 | 55.55 | 34,360 | -0.45(-0.80%) |
Apr 13, 2023 | 55.67 | 56.10 | 55.66 | 56.00 | 21,268 | +0.82(+1.49%) |
Apr 12, 2023 | 55.14 | 55.49 | 54.96 | 55.18 | 32,899 | -0.40(-0.72%) |
Apr 11, 2023 | 55.43 | 55.61 | 55.41 | 55.58 | 17,359 | +0.29(+0.52%) |
Apr 10, 2023 | 56.19 | 56.19 | 54.55 | 55.29 | 32,336 | -0.18(-0.32%) |
Apr 06, 2023 | 55.45 | 55.68 | 55.41 | 55.47 | 13,643 | +0.10(+0.18%) |
Apr 05, 2023 | 55.49 | 55.51 | 55.23 | 55.37 | 21,969 | +0.77(+1.41%) |
Apr 04, 2023 | 54.32 | 54.75 | 54.25 | 54.60 | 48,006 | +0.77(+1.44%) |
Apr 03, 2023 | 53.49 | 53.83 | 53.49 | 53.83 | 28,021 | +0.08(+0.14%) |
Mar 31, 2023 | 54.06 | 54.17 | 53.68 | 53.75 | 11,827 | +0.55(+1.04%) |
Mar 30, 2023 | 53.20 | 53.33 | 53.11 | 53.20 | 23,116 | -0.13(-0.25%) |
Mar 29, 2023 | 53.17 | 53.42 | 53.14 | 53.33 | 40,793 | +1.08(+2.07%) |
Mar 28, 2023 | 52.06 | 52.64 | 51.91 | 52.25 | 373,875 | -0.46(-0.87%) |
Mar 27, 2023 | 52.90 | 52.93 | 52.54 | 52.71 | 20,234 | -0.06(-0.11%) |
Mar 24, 2023 | 52.86 | 52.86 | 52.48 | 52.77 | 43,735 | +0.12(+0.23%) |
Mar 23, 2023 | 52.97 | 53.29 | 52.61 | 52.65 | 32,253 | -0.23(-0.43%) |
Mar 22, 2023 | 52.80 | 53.62 | 52.68 | 52.88 | 325,031 | +0.68(+1.30%) |
Mar 21, 2023 | 52.14 | 52.23 | 52.01 | 52.20 | 28,827 | +1.00(+1.95%) |
Mar 20, 2023 | 50.93 | 51.20 | 50.88 | 51.20 | 48,507 | +0.36(+0.71%) |
Mar 17, 2023 | 50.81 | 50.98 | 50.65 | 50.84 | 16,292 | -1.24(-2.38%) |
Mar 16, 2023 | 51.43 | 52.09 | 51.27 | 52.08 | 175,699 | +1.11(+2.18%) |
Mar 15, 2023 | 50.11 | 51.01 | 50.03 | 50.97 | 215,035 | -0.94(-1.81%) |
Mar 14, 2023 | 51.89 | 52.01 | 51.61 | 51.91 | 66,495 | +0.32(+0.62%) |
Mar 13, 2023 | 51.60 | 51.95 | 51.51 | 51.59 | 22,698 | -0.67(-1.28%) |
Mar 10, 2023 | 52.73 | 52.82 | 52.21 | 52.26 | 30,362 | +0.22(+0.42%) |
Mar 09, 2023 | 52.46 | 52.60 | 52.01 | 52.04 | 513,852 | +0.09(+0.17%) |
Mar 08, 2023 | 51.82 | 52.04 | 51.70 | 51.95 | 484,560 | +0.48(+0.93%) |
Mar 07, 2023 | 52.21 | 52.27 | 51.32 | 51.47 | 124,475 | -0.89(-1.70%) |
Mar 06, 2023 | 52.45 | 52.58 | 52.30 | 52.36 | 26,370 | -0.23(-0.43%) |
Mar 03, 2023 | 52.29 | 52.63 | 52.08 | 52.59 | 27,790 | +0.05(+0.10%) |
Mar 02, 2023 | 52.30 | 52.56 | 52.27 | 52.53 | 19,238 | +0.94(+1.83%) |