Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.29 | 53.29 | 51.92 | 52.27 | 5,472,524 | -1.02(-1.91%) |
May 30, 2023 | 53.74 | 53.78 | 53.17 | 53.29 | 1,974,804 | -0.25(-0.47%) |
May 26, 2023 | 52.94 | 53.67 | 52.81 | 53.54 | 2,285,835 | +0.81(+1.53%) |
May 25, 2023 | 52.22 | 52.86 | 51.99 | 52.74 | 2,299,971 | +0.47(+0.89%) |
May 24, 2023 | 52.79 | 52.87 | 52.06 | 52.27 | 1,776,580 | -0.46(-0.87%) |
May 23, 2023 | 53.62 | 53.62 | 52.67 | 52.73 | 2,123,413 | -1.04(-1.93%) |
May 22, 2023 | 53.50 | 53.95 | 53.07 | 53.76 | 2,470,980 | +0.38(+0.71%) |
May 19, 2023 | 53.81 | 53.99 | 53.08 | 53.39 | 1,902,536 | -0.23(-0.43%) |
May 18, 2023 | 52.71 | 53.66 | 52.53 | 53.62 | 2,742,449 | +0.99(+1.88%) |
May 17, 2023 | 52.20 | 52.75 | 52.08 | 52.63 | 2,322,642 | +0.56(+1.08%) |
May 16, 2023 | 52.37 | 52.51 | 51.95 | 52.07 | 1,929,747 | -0.56(-1.07%) |
May 15, 2023 | 53.06 | 53.06 | 52.25 | 52.63 | 2,580,429 | -0.51(-0.96%) |
May 12, 2023 | 53.39 | 53.70 | 52.67 | 53.14 | 1,568,068 | -0.12(-0.23%) |
May 11, 2023 | 52.75 | 53.31 | 52.48 | 53.26 | 2,121,000 | +0.27(+0.51%) |
May 10, 2023 | 53.28 | 53.46 | 52.35 | 52.99 | 2,249,975 | +0.13(+0.24%) |
May 09, 2023 | 52.72 | 53.08 | 52.39 | 52.86 | 1,859,489 | +0.12(+0.22%) |
May 08, 2023 | 52.90 | 52.99 | 52.27 | 52.74 | 2,012,764 | -0.31(-0.59%) |
May 05, 2023 | 52.73 | 53.11 | 52.53 | 53.06 | 2,226,747 | +0.62(+1.18%) |
May 04, 2023 | 52.39 | 52.59 | 51.30 | 52.43 | 3,061,594 | -0.06(-0.11%) |
May 03, 2023 | 53.07 | 53.61 | 52.41 | 52.49 | 3,056,123 | -0.26(-0.50%) |
May 02, 2023 | 52.90 | 52.99 | 52.14 | 52.75 | 3,963,403 | -0.22(-0.42%) |
May 01, 2023 | 52.56 | 53.21 | 52.56 | 52.98 | 2,769,364 | +0.72(+1.37%) |
Apr 28, 2023 | 52.46 | 52.73 | 51.90 | 52.26 | 4,476,000 | -0.10(-0.19%) |
Apr 27, 2023 | 51.17 | 52.43 | 51.11 | 52.36 | 3,652,158 | +1.45(+2.84%) |
Apr 26, 2023 | 51.23 | 51.63 | 50.76 | 50.91 | 3,305,100 | -0.72(-1.39%) |
Apr 25, 2023 | 52.65 | 52.80 | 51.50 | 51.63 | 3,569,624 | -1.33(-2.51%) |
Apr 24, 2023 | 52.99 | 53.16 | 52.50 | 52.96 | 3,451,615 | +0.11(+0.20%) |
Apr 21, 2023 | 52.65 | 52.96 | 52.48 | 52.85 | 3,586,939 | +0.20(+0.38%) |
Apr 20, 2023 | 51.84 | 52.74 | 51.80 | 52.65 | 3,933,587 | +0.57(+1.09%) |
Apr 19, 2023 | 51.98 | 52.09 | 51.46 | 52.08 | 2,604,286 | +0.15(+0.30%) |
Apr 18, 2023 | 51.99 | 52.09 | 51.26 | 51.93 | 3,450,323 | +0.30(+0.58%) |
Apr 17, 2023 | 51.70 | 52.17 | 51.05 | 51.63 | 2,858,755 | +0.26(+0.51%) |
Apr 14, 2023 | 50.60 | 51.98 | 50.51 | 51.37 | 5,599,975 | +0.90(+1.78%) |
Apr 13, 2023 | 49.06 | 50.58 | 48.50 | 50.47 | 8,047,401 | -0.25(-0.49%) |
Apr 12, 2023 | 51.35 | 51.64 | 50.60 | 50.72 | 4,967,680 | -0.06(-0.11%) |
Apr 11, 2023 | 50.60 | 51.14 | 50.48 | 50.78 | 3,005,356 | +0.47(+0.94%) |
Apr 10, 2023 | 49.37 | 50.48 | 49.33 | 50.31 | 3,105,645 | +0.67(+1.34%) |
Apr 06, 2023 | 49.39 | 50.00 | 48.89 | 49.64 | 3,190,371 | -0.03(-0.06%) |
Apr 05, 2023 | 50.83 | 50.96 | 49.39 | 49.67 | 4,389,755 | -1.45(-2.83%) |
Apr 04, 2023 | 52.48 | 52.56 | 50.84 | 51.12 | 3,392,933 | -0.79(-1.52%) |
Apr 03, 2023 | 51.82 | 52.34 | 51.56 | 51.91 | 2,351,167 | -0.11(-0.20%) |
Mar 31, 2023 | 51.18 | 52.05 | 51.01 | 52.01 | 2,695,794 | +1.08(+2.12%) |
Mar 30, 2023 | 51.49 | 51.67 | 50.79 | 50.93 | 2,092,902 | -0.14(-0.28%) |
Mar 29, 2023 | 51.12 | 51.27 | 50.79 | 51.08 | 1,996,758 | +0.33(+0.65%) |
Mar 28, 2023 | 50.37 | 50.95 | 50.31 | 50.75 | 1,774,106 | +0.27(+0.53%) |
Mar 27, 2023 | 50.67 | 50.91 | 50.12 | 50.48 | 2,507,455 | +0.05(+0.10%) |
Mar 24, 2023 | 49.82 | 50.56 | 49.32 | 50.43 | 2,723,809 | +0.54(+1.08%) |
Mar 23, 2023 | 50.02 | 50.58 | 49.43 | 49.89 | 2,915,493 | -0.09(-0.17%) |
Mar 22, 2023 | 50.98 | 51.29 | 49.96 | 49.98 | 3,015,053 | -1.26(-2.47%) |
Mar 21, 2023 | 51.67 | 51.83 | 50.70 | 51.24 | 3,323,181 | -0.01(-0.02%) |
Mar 20, 2023 | 50.38 | 51.31 | 50.32 | 51.25 | 3,744,484 | +0.97(+1.94%) |
Mar 17, 2023 | 50.36 | 50.55 | 49.72 | 50.28 | 9,543,932 | -0.23(-0.46%) |
Mar 16, 2023 | 49.39 | 50.78 | 49.23 | 50.51 | 3,466,551 | +0.79(+1.59%) |
Mar 15, 2023 | 49.88 | 50.06 | 48.98 | 49.72 | 4,174,799 | -0.76(-1.51%) |
Mar 14, 2023 | 50.48 | 51.09 | 49.96 | 50.48 | 3,413,099 | +0.63(+1.26%) |
Mar 13, 2023 | 49.31 | 50.55 | 49.24 | 49.85 | 3,526,928 | +0.17(+0.35%) |
Mar 10, 2023 | 50.26 | 51.24 | 49.47 | 49.68 | 4,261,988 | -0.56(-1.11%) |
Mar 09, 2023 | 51.34 | 51.39 | 50.07 | 50.24 | 2,119,374 | -0.82(-1.61%) |
Mar 08, 2023 | 50.82 | 51.11 | 50.55 | 51.06 | 1,903,796 | +0.33(+0.65%) |
Mar 07, 2023 | 51.44 | 51.57 | 50.54 | 50.73 | 2,843,563 | -0.72(-1.41%) |
Mar 06, 2023 | 51.96 | 52.33 | 51.39 | 51.46 | 3,523,283 | -0.31(-0.60%) |
Mar 03, 2023 | 51.29 | 51.88 | 51.04 | 51.76 | 3,616,429 | +0.75(+1.47%) |
Mar 02, 2023 | 49.60 | 51.04 | 49.39 | 51.01 | 3,330,042 | +1.30(+2.62%) |