Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.43 | 51.61 | 50.79 | 51.37 | 9,255,495 | +0.02(+0.04%) |
May 30, 2023 | 51.69 | 51.80 | 51.32 | 51.35 | 1,249,938 | -0.17(-0.34%) |
May 26, 2023 | 51.86 | 51.90 | 51.48 | 51.52 | 1,352,539 | -0.12(-0.24%) |
May 25, 2023 | 51.66 | 52.00 | 51.12 | 51.65 | 1,119,371 | +0.25(+0.49%) |
May 24, 2023 | 52.51 | 52.51 | 51.36 | 51.40 | 1,052,147 | -1.21(-2.30%) |
May 23, 2023 | 52.64 | 52.81 | 52.27 | 52.61 | 1,469,483 | -0.32(-0.60%) |
May 22, 2023 | 53.25 | 53.76 | 52.90 | 52.93 | 928,879 | -0.31(-0.58%) |
May 19, 2023 | 53.30 | 53.70 | 52.70 | 53.23 | 885,222 | +0.18(+0.34%) |
May 18, 2023 | 52.70 | 53.18 | 52.31 | 53.05 | 837,610 | -0.10(-0.18%) |
May 17, 2023 | 52.56 | 53.28 | 52.23 | 53.15 | 837,126 | +0.88(+1.69%) |
May 16, 2023 | 53.69 | 53.82 | 52.24 | 52.26 | 820,738 | -1.26(-2.35%) |
May 15, 2023 | 53.10 | 53.71 | 53.01 | 53.52 | 841,930 | +0.55(+1.03%) |
May 12, 2023 | 53.17 | 53.38 | 52.33 | 52.97 | 826,993 | -0.12(-0.24%) |
May 11, 2023 | 53.23 | 53.77 | 52.91 | 53.10 | 913,556 | -0.59(-1.09%) |
May 10, 2023 | 53.99 | 54.24 | 53.22 | 53.69 | 1,558,575 | +0.05(+0.09%) |
May 09, 2023 | 53.70 | 53.80 | 53.38 | 53.64 | 1,042,854 | -0.20(-0.38%) |
May 08, 2023 | 53.96 | 54.17 | 53.14 | 53.84 | 978,666 | -0.38(-0.71%) |
May 05, 2023 | 53.89 | 54.36 | 53.59 | 54.22 | 908,736 | +0.72(+1.35%) |
May 04, 2023 | 53.36 | 54.09 | 52.83 | 53.50 | 1,477,121 | +0.45(+0.85%) |
May 03, 2023 | 52.89 | 53.70 | 52.48 | 53.05 | 1,496,168 | +0.47(+0.90%) |
May 02, 2023 | 53.05 | 53.08 | 51.93 | 52.58 | 1,476,310 | -0.66(-1.25%) |
May 01, 2023 | 53.00 | 53.29 | 52.78 | 53.24 | 956,795 | +0.12(+0.24%) |
Apr 28, 2023 | 52.87 | 53.39 | 52.74 | 53.12 | 1,106,180 | +0.25(+0.47%) |
Apr 27, 2023 | 52.02 | 52.96 | 51.87 | 52.87 | 1,104,406 | +1.08(+2.08%) |
Apr 26, 2023 | 51.96 | 52.39 | 51.68 | 51.79 | 982,388 | -0.38(-0.74%) |
Apr 25, 2023 | 52.17 | 52.53 | 51.86 | 52.18 | 1,543,890 | -0.10(-0.18%) |
Apr 24, 2023 | 52.10 | 52.33 | 51.68 | 52.27 | 931,722 | +0.43(+0.83%) |
Apr 21, 2023 | 51.76 | 52.09 | 51.33 | 51.84 | 1,036,960 | +0.32(+0.62%) |
Apr 20, 2023 | 51.49 | 51.59 | 51.18 | 51.52 | 1,086,467 | -0.13(-0.26%) |
Apr 19, 2023 | 50.39 | 51.69 | 50.05 | 51.66 | 1,085,469 | +0.95(+1.88%) |
Apr 18, 2023 | 51.15 | 51.22 | 50.70 | 50.70 | 1,624,812 | -0.44(-0.86%) |
Apr 17, 2023 | 50.77 | 51.22 | 50.64 | 51.15 | 2,321,686 | +0.41(+0.82%) |
Apr 14, 2023 | 51.49 | 51.75 | 50.39 | 50.73 | 1,102,362 | -0.96(-1.86%) |
Apr 13, 2023 | 51.96 | 52.22 | 51.49 | 51.70 | 1,553,260 | -0.38(-0.72%) |
Apr 12, 2023 | 51.93 | 52.24 | 51.68 | 52.07 | 1,579,484 | +0.64(+1.25%) |
Apr 11, 2023 | 50.58 | 51.72 | 50.39 | 51.43 | 1,577,287 | +1.07(+2.12%) |
Apr 10, 2023 | 50.00 | 50.38 | 49.64 | 50.36 | 775,803 | +0.08(+0.15%) |
Apr 06, 2023 | 49.52 | 50.28 | 49.13 | 50.28 | 1,200,339 | +0.68(+1.38%) |
Apr 05, 2023 | 50.39 | 50.85 | 49.57 | 49.60 | 1,560,315 | -0.97(-1.92%) |
Apr 04, 2023 | 50.96 | 51.06 | 50.30 | 50.57 | 1,317,786 | -0.40(-0.79%) |
Apr 03, 2023 | 50.73 | 51.43 | 50.37 | 50.97 | 1,422,893 | +0.10(+0.19%) |
Mar 31, 2023 | 50.01 | 50.93 | 50.00 | 50.88 | 1,567,253 | +1.08(+2.16%) |
Mar 30, 2023 | 49.77 | 50.04 | 49.57 | 49.80 | 798,366 | +0.79(+1.61%) |
Mar 29, 2023 | 48.71 | 49.02 | 48.55 | 49.01 | 791,929 | +0.86(+1.78%) |
Mar 28, 2023 | 48.01 | 48.69 | 47.70 | 48.16 | 954,870 | -0.12(-0.26%) |
Mar 27, 2023 | 48.87 | 49.01 | 48.18 | 48.28 | 1,324,594 | -0.23(-0.48%) |
Mar 24, 2023 | 47.44 | 48.52 | 47.06 | 48.51 | 1,184,338 | +0.88(+1.84%) |
Mar 23, 2023 | 48.49 | 48.88 | 47.36 | 47.64 | 1,060,912 | -0.61(-1.26%) |
Mar 22, 2023 | 48.88 | 49.61 | 48.20 | 48.24 | 1,306,564 | -1.00(-2.03%) |
Mar 21, 2023 | 49.39 | 49.76 | 48.64 | 49.24 | 1,303,172 | +0.12(+0.25%) |
Mar 20, 2023 | 48.42 | 49.28 | 48.11 | 49.12 | 1,242,803 | +0.76(+1.57%) |
Mar 17, 2023 | 49.81 | 49.97 | 48.17 | 48.36 | 3,951,528 | -1.72(-3.44%) |
Mar 16, 2023 | 49.67 | 50.62 | 49.37 | 50.08 | 1,402,370 | +0.01(+0.02%) |
Mar 15, 2023 | 49.56 | 50.26 | 49.27 | 50.07 | 1,342,343 | -0.18(-0.36%) |
Mar 14, 2023 | 50.53 | 51.17 | 49.91 | 50.25 | 1,849,960 | +0.20(+0.40%) |
Mar 13, 2023 | 48.41 | 50.54 | 48.11 | 50.05 | 1,772,311 | +1.27(+2.61%) |
Mar 10, 2023 | 50.03 | 50.17 | 48.57 | 48.78 | 1,289,694 | -1.42(-2.82%) |
Mar 09, 2023 | 51.32 | 51.41 | 50.04 | 50.19 | 1,055,452 | -0.97(-1.89%) |
Mar 08, 2023 | 51.05 | 51.46 | 50.76 | 51.16 | 817,187 | +0.18(+0.35%) |
Mar 07, 2023 | 52.12 | 52.21 | 50.94 | 50.98 | 1,531,275 | -1.17(-2.24%) |
Mar 06, 2023 | 52.04 | 52.48 | 51.89 | 52.15 | 1,377,916 | +0.24(+0.46%) |
Mar 03, 2023 | 50.68 | 52.05 | 50.52 | 51.91 | 1,696,598 | +1.75(+3.49%) |
Mar 02, 2023 | 49.68 | 50.28 | 49.39 | 50.17 | 1,445,106 | +0.20(+0.40%) |