Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.39 | 51.99 | 50.50 | 51.84 | 3,660,945 | -0.06(-0.11%) |
May 30, 2023 | 52.58 | 52.74 | 51.78 | 51.89 | 1,165,621 | -0.77(-1.46%) |
May 26, 2023 | 52.92 | 53.07 | 52.40 | 52.66 | 1,362,786 | -0.26(-0.48%) |
May 25, 2023 | 52.05 | 53.11 | 52.05 | 52.92 | 896,640 | +0.01(+0.02%) |
May 24, 2023 | 53.72 | 53.93 | 52.83 | 52.91 | 928,821 | -0.69(-1.28%) |
May 23, 2023 | 54.01 | 54.18 | 53.50 | 53.59 | 1,252,402 | -0.61(-1.12%) |
May 22, 2023 | 55.09 | 55.27 | 54.15 | 54.20 | 868,412 | -0.59(-1.08%) |
May 19, 2023 | 55.67 | 55.75 | 54.58 | 54.79 | 1,127,503 | -0.90(-1.62%) |
May 18, 2023 | 55.04 | 55.74 | 54.80 | 55.70 | 864,908 | +0.56(+1.02%) |
May 17, 2023 | 55.07 | 55.33 | 54.77 | 55.14 | 1,084,944 | +0.52(+0.94%) |
May 16, 2023 | 55.37 | 55.37 | 54.59 | 54.62 | 748,430 | -1.03(-1.84%) |
May 15, 2023 | 55.39 | 55.66 | 54.96 | 55.65 | 621,708 | +0.33(+0.60%) |
May 12, 2023 | 55.54 | 55.71 | 54.77 | 55.32 | 1,053,857 | -0.07(-0.12%) |
May 11, 2023 | 55.40 | 55.52 | 55.03 | 55.38 | 824,108 | -0.22(-0.40%) |
May 10, 2023 | 56.31 | 56.45 | 54.92 | 55.61 | 964,965 | -0.32(-0.58%) |
May 09, 2023 | 55.56 | 56.19 | 55.42 | 55.93 | 1,024,539 | +0.02(+0.04%) |
May 08, 2023 | 55.92 | 56.04 | 55.40 | 55.91 | 836,300 | +0.11(+0.19%) |
May 05, 2023 | 55.38 | 56.03 | 55.29 | 55.80 | 654,992 | +0.85(+1.55%) |
May 04, 2023 | 55.80 | 55.86 | 54.70 | 54.95 | 721,890 | -0.91(-1.63%) |
May 03, 2023 | 56.19 | 56.84 | 55.77 | 55.86 | 705,924 | -0.09(-0.16%) |
May 02, 2023 | 56.62 | 56.62 | 54.98 | 55.95 | 936,169 | -0.87(-1.53%) |
May 01, 2023 | 56.45 | 57.22 | 56.42 | 56.82 | 1,063,863 | +0.37(+0.66%) |
Apr 28, 2023 | 56.15 | 56.52 | 55.79 | 56.45 | 1,095,397 | +0.46(+0.82%) |
Apr 27, 2023 | 54.73 | 56.10 | 53.87 | 55.99 | 1,528,144 | +1.02(+1.85%) |
Apr 26, 2023 | 54.95 | 55.49 | 54.88 | 54.97 | 1,209,426 | -0.32(-0.58%) |
Apr 25, 2023 | 55.60 | 55.88 | 55.14 | 55.30 | 939,277 | -0.63(-1.12%) |
Apr 24, 2023 | 55.34 | 56.19 | 55.33 | 55.92 | 944,154 | +0.58(+1.04%) |
Apr 21, 2023 | 55.39 | 55.68 | 55.03 | 55.34 | 860,704 | -0.05(-0.09%) |
Apr 20, 2023 | 54.30 | 55.52 | 53.99 | 55.39 | 944,843 | +0.73(+1.34%) |
Apr 19, 2023 | 55.08 | 55.12 | 54.35 | 54.66 | 989,671 | -0.63(-1.13%) |
Apr 18, 2023 | 55.07 | 55.41 | 54.98 | 55.29 | 997,168 | +0.36(+0.66%) |
Apr 17, 2023 | 55.06 | 55.33 | 54.45 | 54.92 | 945,892 | -0.15(-0.27%) |
Apr 14, 2023 | 54.80 | 55.40 | 54.35 | 55.07 | 1,003,492 | +0.36(+0.66%) |
Apr 13, 2023 | 55.07 | 55.07 | 53.97 | 54.71 | 908,352 | -0.35(-0.64%) |
Apr 12, 2023 | 55.57 | 55.74 | 54.97 | 55.06 | 827,676 | -0.16(-0.28%) |
Apr 11, 2023 | 54.61 | 55.43 | 54.17 | 55.22 | 1,353,763 | +0.88(+1.62%) |
Apr 10, 2023 | 52.80 | 54.36 | 52.80 | 54.34 | 1,013,709 | +1.13(+2.13%) |
Apr 06, 2023 | 52.87 | 53.29 | 52.79 | 53.20 | 1,012,011 | +0.14(+0.26%) |
Apr 05, 2023 | 54.37 | 54.37 | 52.98 | 53.07 | 1,343,886 | -1.46(-2.67%) |
Apr 04, 2023 | 55.59 | 55.62 | 54.06 | 54.52 | 1,098,170 | -0.92(-1.66%) |
Apr 03, 2023 | 55.34 | 55.83 | 55.14 | 55.44 | 742,411 | -0.06(-0.11%) |
Mar 31, 2023 | 54.47 | 55.58 | 54.39 | 55.50 | 1,578,666 | +1.13(+2.09%) |
Mar 30, 2023 | 55.05 | 55.87 | 54.17 | 54.37 | 913,310 | -0.22(-0.39%) |
Mar 29, 2023 | 54.59 | 54.70 | 53.95 | 54.58 | 1,366,037 | +0.56(+1.03%) |
Mar 28, 2023 | 53.25 | 54.09 | 53.21 | 54.02 | 1,132,675 | +0.86(+1.62%) |
Mar 27, 2023 | 53.08 | 53.41 | 52.64 | 53.16 | 1,747,864 | +0.56(+1.06%) |
Mar 24, 2023 | 52.08 | 52.67 | 51.80 | 52.61 | 1,150,978 | +0.22(+0.43%) |
Mar 23, 2023 | 53.25 | 53.30 | 52.06 | 52.38 | 1,249,597 | -0.96(-1.80%) |
Mar 22, 2023 | 54.11 | 54.44 | 53.33 | 53.34 | 1,117,051 | -0.66(-1.21%) |
Mar 21, 2023 | 54.03 | 54.44 | 53.74 | 54.00 | 2,020,504 | +0.46(+0.86%) |
Mar 20, 2023 | 53.11 | 54.06 | 52.91 | 53.54 | 1,705,724 | +0.68(+1.29%) |
Mar 17, 2023 | 53.20 | 53.20 | 52.49 | 52.85 | 3,854,460 | -0.68(-1.28%) |
Mar 16, 2023 | 51.79 | 53.80 | 51.79 | 53.54 | 2,154,814 | +1.35(+2.59%) |
Mar 15, 2023 | 51.91 | 52.35 | 51.38 | 52.19 | 2,832,328 | -0.85(-1.60%) |
Mar 14, 2023 | 52.72 | 53.57 | 52.44 | 53.03 | 1,947,013 | +1.07(+2.06%) |
Mar 13, 2023 | 52.53 | 52.56 | 51.64 | 51.96 | 2,416,869 | -1.16(-2.18%) |
Mar 10, 2023 | 54.10 | 54.39 | 52.88 | 53.12 | 2,144,471 | -1.34(-2.47%) |
Mar 09, 2023 | 56.07 | 56.22 | 54.35 | 54.46 | 1,511,743 | -1.52(-2.71%) |
Mar 08, 2023 | 56.19 | 56.39 | 55.58 | 55.98 | 1,542,570 | -0.04(-0.07%) |
Mar 07, 2023 | 56.07 | 56.72 | 55.88 | 56.02 | 2,641,788 | +0.04(+0.07%) |
Mar 06, 2023 | 56.77 | 57.08 | 55.94 | 55.98 | 3,125,410 | -0.77(-1.35%) |
Mar 03, 2023 | 56.77 | 56.94 | 56.09 | 56.75 | 2,937,014 | +0.11(+0.19%) |
Mar 02, 2023 | 55.82 | 56.82 | 55.70 | 56.64 | 2,315,307 | +0.78(+1.39%) |