Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.17 | 52.17 | 52.07 | 52.07 | 1,259 | -0.56(-1.06%) |
May 30, 2023 | 52.98 | 52.98 | 52.63 | 52.63 | 985 | -0.37(-0.71%) |
May 26, 2023 | 52.78 | 53.00 | 52.78 | 53.00 | 2,560 | +0.98(+1.89%) |
May 25, 2023 | 51.45 | 52.02 | 51.45 | 52.02 | 1,303 | +0.73(+1.42%) |
May 24, 2023 | 51.14 | 51.45 | 51.14 | 51.29 | 967 | -0.69(-1.33%) |
May 23, 2023 | 51.97 | 51.99 | 51.97 | 51.99 | 286 | -0.67(-1.27%) |
May 22, 2023 | 52.57 | 52.70 | 52.57 | 52.65 | 1,919 | +0.04(+0.07%) |
May 19, 2023 | 52.83 | 52.88 | 52.62 | 52.62 | 1,337 | -0.15(-0.29%) |
May 18, 2023 | 52.13 | 52.77 | 52.13 | 52.77 | 1,718 | +0.63(+1.21%) |
May 17, 2023 | 51.61 | 52.14 | 51.61 | 52.14 | 905 | +0.71(+1.38%) |
May 16, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 409 | -0.47(-0.90%) |
May 15, 2023 | 51.80 | 51.90 | 51.80 | 51.90 | 5,251 | +0.23(+0.44%) |
May 12, 2023 | 51.64 | 51.67 | 51.57 | 51.67 | 983 | +0.04(+0.07%) |
May 11, 2023 | 51.60 | 51.63 | 51.51 | 51.63 | 977 | -0.26(-0.50%) |
May 10, 2023 | 51.79 | 51.97 | 51.79 | 51.89 | 3,098 | +0.25(+0.48%) |
May 09, 2023 | 51.56 | 51.72 | 51.56 | 51.64 | 1,884 | -0.23(-0.45%) |
May 08, 2023 | 51.87 | 52.03 | 51.81 | 51.88 | 12,355 | -0.16(-0.30%) |
May 05, 2023 | 52.04 | 52.14 | 52.03 | 52.03 | 8,137 | +0.70(+1.36%) |
May 04, 2023 | 51.30 | 51.41 | 51.29 | 51.34 | 1,645 | -0.43(-0.83%) |
May 03, 2023 | 52.14 | 52.29 | 51.77 | 51.77 | 1,323 | -0.26(-0.51%) |
May 02, 2023 | 52.24 | 52.24 | 51.49 | 52.03 | 1,466 | -0.51(-0.96%) |
May 01, 2023 | 52.54 | 52.54 | 52.54 | 52.54 | 229 | +0.22(+0.41%) |
Apr 28, 2023 | 51.56 | 52.32 | 51.56 | 52.32 | 1,508 | +0.61(+1.19%) |
Apr 27, 2023 | 50.99 | 51.71 | 50.99 | 51.71 | 836 | +0.82(+1.61%) |
Apr 26, 2023 | 51.50 | 51.50 | 50.89 | 50.89 | 1,318 | -0.62(-1.21%) |
Apr 25, 2023 | 51.90 | 51.99 | 51.51 | 51.51 | 2,598 | -1.24(-2.36%) |
Apr 24, 2023 | 52.46 | 52.75 | 52.46 | 52.75 | 821 | +0.17(+0.32%) |
Apr 21, 2023 | 52.62 | 52.62 | 52.59 | 52.59 | 1,098 | -0.09(-0.18%) |
Apr 20, 2023 | 52.77 | 52.86 | 52.68 | 52.68 | 3,104 | +0.21(+0.40%) |
Apr 19, 2023 | 52.44 | 52.47 | 52.39 | 52.47 | 1,853 | -0.38(-0.72%) |
Apr 18, 2023 | 52.69 | 52.85 | 52.69 | 52.85 | 5,188 | +0.16(+0.30%) |
Apr 17, 2023 | 52.47 | 52.69 | 52.47 | 52.69 | 888 | +0.27(+0.51%) |
Apr 14, 2023 | 52.65 | 52.65 | 52.29 | 52.42 | 1,933 | -0.21(-0.40%) |
Apr 13, 2023 | 52.45 | 52.66 | 52.45 | 52.63 | 3,281 | +0.44(+0.84%) |
Apr 12, 2023 | 52.73 | 52.73 | 52.19 | 52.19 | 1,250 | -0.34(-0.65%) |
Apr 11, 2023 | 52.70 | 52.70 | 52.53 | 52.53 | 1,497 | +0.21(+0.39%) |
Apr 10, 2023 | 51.66 | 52.32 | 51.65 | 52.32 | 4,558 | +0.49(+0.95%) |
Apr 06, 2023 | 51.83 | 51.84 | 51.81 | 51.83 | 2,385 | -0.15(-0.29%) |
Apr 05, 2023 | 52.18 | 52.03 | 51.75 | 51.98 | 10,419 | -0.33(-0.63%) |
Apr 04, 2023 | 52.69 | 52.69 | 52.22 | 52.31 | 3,485 | -0.80(-1.50%) |
Apr 03, 2023 | 53.11 | 53.11 | 52.79 | 53.11 | 3,879 | +0.04(+0.07%) |
Mar 31, 2023 | 52.65 | 53.07 | 52.54 | 53.07 | 2,534 | +0.75(+1.42%) |
Mar 30, 2023 | 52.63 | 52.63 | 52.21 | 52.32 | 7,602 | +0.41(+0.80%) |
Mar 29, 2023 | 51.71 | 52.01 | 51.69 | 51.91 | 1,467 | +0.78(+1.53%) |
Mar 28, 2023 | 51.47 | 51.47 | 50.97 | 51.13 | 2,499 | -0.11(-0.21%) |
Mar 27, 2023 | 51.80 | 51.80 | 51.19 | 51.23 | 14,103 | +0.27(+0.53%) |
Mar 24, 2023 | 50.71 | 50.97 | 50.62 | 50.97 | 1,290 | -0.31(-0.60%) |
Mar 23, 2023 | 51.45 | 51.96 | 51.00 | 51.28 | 2,807 | +0.07(+0.13%) |
Mar 22, 2023 | 52.00 | 52.31 | 51.21 | 51.21 | 3,071 | -0.66(-1.27%) |
Mar 21, 2023 | 51.82 | 51.87 | 51.64 | 51.87 | 4,592 | +0.42(+0.81%) |
Mar 20, 2023 | 51.41 | 51.52 | 51.18 | 51.45 | 11,420 | +0.57(+1.11%) |
Mar 17, 2023 | 51.30 | 51.30 | 50.73 | 50.88 | 20,271 | -0.64(-1.23%) |
Mar 16, 2023 | 51.42 | 51.58 | 51.42 | 51.52 | 2,182 | +1.04(+2.05%) |
Mar 15, 2023 | 50.35 | 50.55 | 50.04 | 50.48 | 1,677 | -0.93(-1.80%) |
Mar 14, 2023 | 51.15 | 51.78 | 50.86 | 51.41 | 9,876 | +0.76(+1.49%) |
Mar 13, 2023 | 50.62 | 50.65 | 50.62 | 50.65 | 329 | -0.13(-0.26%) |
Mar 10, 2023 | 51.39 | 51.42 | 50.60 | 50.78 | 11,678 | -0.95(-1.84%) |
Mar 09, 2023 | 52.13 | 52.13 | 51.74 | 51.74 | 510 | -0.68(-1.29%) |
Mar 08, 2023 | 52.30 | 52.41 | 52.30 | 52.41 | 348 | +0.30(+0.58%) |
Mar 07, 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 124 | -0.71(-1.34%) |
Mar 06, 2023 | 52.82 | 52.82 | 52.82 | 52.82 | 290 | -0.10(-0.20%) |
Mar 03, 2023 | 52.76 | 52.92 | 52.73 | 52.92 | 1,513 | +0.70(+1.35%) |
Mar 02, 2023 | 52.05 | 52.34 | 52.03 | 52.22 | 1,964 | +0.52(+1.01%) |