Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.95 | 52.04 | 51.74 | 51.95 | 6,386 | -0.17(-0.32%) |
May 30, 2023 | 52.40 | 52.40 | 52.07 | 52.11 | 9,080 | -0.18(-0.35%) |
May 26, 2023 | 52.04 | 52.30 | 52.04 | 52.30 | 6,807 | +0.58(+1.11%) |
May 25, 2023 | 51.53 | 51.72 | 51.53 | 51.72 | 5,922 | +0.20(+0.40%) |
May 24, 2023 | 51.73 | 51.73 | 51.51 | 51.52 | 11,583 | -0.45(-0.86%) |
May 23, 2023 | 52.25 | 52.36 | 51.96 | 51.96 | 4,552 | -0.43(-0.82%) |
May 22, 2023 | 52.54 | 52.77 | 52.39 | 52.39 | 6,099 | -0.24(-0.45%) |
May 19, 2023 | 52.72 | 52.89 | 52.52 | 52.63 | 6,075 | -0.04(-0.08%) |
May 18, 2023 | 52.19 | 52.67 | 52.19 | 52.67 | 7,915 | +0.28(+0.53%) |
May 17, 2023 | 52.06 | 52.40 | 51.96 | 52.40 | 2,764 | +0.51(+0.98%) |
May 16, 2023 | 52.34 | 52.34 | 51.89 | 51.89 | 98,864 | -0.46(-0.88%) |
May 15, 2023 | 52.44 | 52.44 | 52.22 | 52.35 | 4,373 | +0.05(+0.09%) |
May 12, 2023 | 52.45 | 52.45 | 52.01 | 52.30 | 13,737 | +0.03(+0.05%) |
May 11, 2023 | 52.17 | 52.28 | 52.12 | 52.28 | 5,317 | -0.19(-0.36%) |
May 10, 2023 | 52.36 | 52.53 | 52.33 | 52.47 | 3,427 | +0.11(+0.22%) |
May 09, 2023 | 52.51 | 52.51 | 52.30 | 52.35 | 7,138 | -0.21(-0.40%) |
May 08, 2023 | 52.64 | 52.64 | 52.52 | 52.56 | 5,490 | -0.11(-0.21%) |
May 05, 2023 | 52.44 | 52.80 | 52.44 | 52.67 | 13,380 | +0.87(+1.68%) |
May 04, 2023 | 51.63 | 51.91 | 51.63 | 51.80 | 4,532 | -0.28(-0.54%) |
May 03, 2023 | 52.50 | 52.61 | 52.08 | 52.08 | 6,708 | -0.27(-0.51%) |
May 02, 2023 | 52.79 | 52.79 | 52.03 | 52.35 | 8,882 | -0.65(-1.24%) |
May 01, 2023 | 52.92 | 53.16 | 52.92 | 53.00 | 15,616 | +0.16(+0.29%) |
Apr 28, 2023 | 52.53 | 52.85 | 52.53 | 52.85 | 6,340 | +0.46(+0.88%) |
Apr 27, 2023 | 51.73 | 52.39 | 51.73 | 52.39 | 11,452 | +0.72(+1.40%) |
Apr 26, 2023 | 52.00 | 52.00 | 51.56 | 51.66 | 8,587 | -0.34(-0.66%) |
Apr 25, 2023 | 52.49 | 52.49 | 52.01 | 52.01 | 2,329 | -0.59(-1.12%) |
Apr 24, 2023 | 52.59 | 52.59 | 52.43 | 52.59 | 26,702 | +0.05(+0.10%) |
Apr 21, 2023 | 52.44 | 52.57 | 52.32 | 52.54 | 8,672 | +0.11(+0.22%) |
Apr 20, 2023 | 52.50 | 52.55 | 52.33 | 52.43 | 2,169 | -0.20(-0.37%) |
Apr 19, 2023 | 52.35 | 52.67 | 52.35 | 52.62 | 41,693 | +0.08(+0.15%) |
Apr 18, 2023 | 52.53 | 52.55 | 52.41 | 52.55 | 7,613 | +0.07(+0.13%) |
Apr 17, 2023 | 52.28 | 52.48 | 52.21 | 52.48 | 16,961 | +0.20(+0.38%) |
Apr 14, 2023 | 52.56 | 52.56 | 52.06 | 52.28 | 23,210 | -0.20(-0.37%) |
Apr 13, 2023 | 52.14 | 52.50 | 52.06 | 52.48 | 15,952 | +0.55(+1.05%) |
Apr 12, 2023 | 52.32 | 52.32 | 51.92 | 51.93 | 14,810 | -0.17(-0.32%) |
Apr 11, 2023 | 52.13 | 52.26 | 52.06 | 52.09 | 4,376 | +0.06(+0.11%) |
Apr 10, 2023 | 51.66 | 52.04 | 51.63 | 52.04 | 13,088 | +0.05(+0.09%) |
Apr 06, 2023 | 51.87 | 52.01 | 51.74 | 51.99 | 4,739 | +0.12(+0.22%) |
Apr 05, 2023 | 51.84 | 51.87 | 51.77 | 51.87 | 4,052 | +0.12(+0.23%) |
Apr 04, 2023 | 52.01 | 52.13 | 51.68 | 51.75 | 12,232 | -0.27(-0.53%) |
Apr 03, 2023 | 51.92 | 52.03 | 51.82 | 52.03 | 2,655 | +0.26(+0.50%) |
Mar 31, 2023 | 51.28 | 51.77 | 51.28 | 51.77 | 13,257 | +0.70(+1.36%) |
Mar 30, 2023 | 51.23 | 51.23 | 50.87 | 51.07 | 5,938 | +0.27(+0.53%) |
Mar 29, 2023 | 50.67 | 50.84 | 50.61 | 50.80 | 10,459 | +0.57(+1.14%) |
Mar 28, 2023 | 50.02 | 50.31 | 50.02 | 50.23 | 16,832 | +0.05(+0.10%) |
Mar 27, 2023 | 50.29 | 50.42 | 50.18 | 50.18 | 11,949 | +0.10(+0.20%) |
Mar 24, 2023 | 49.47 | 50.08 | 49.46 | 50.08 | 3,876 | +0.34(+0.68%) |
Mar 23, 2023 | 49.75 | 50.20 | 49.49 | 49.74 | 7,850 | +0.09(+0.18%) |
Mar 22, 2023 | 50.35 | 50.53 | 49.64 | 49.65 | 10,961 | -0.72(-1.44%) |
Mar 21, 2023 | 50.54 | 50.54 | 50.15 | 50.37 | 12,410 | +0.21(+0.41%) |
Mar 20, 2023 | 49.79 | 50.23 | 49.75 | 50.17 | 41,665 | +0.57(+1.16%) |
Mar 17, 2023 | 49.99 | 50.00 | 49.41 | 49.59 | 7,374 | -0.50(-1.00%) |
Mar 16, 2023 | 49.29 | 50.10 | 49.21 | 50.09 | 16,521 | +0.64(+1.29%) |
Mar 15, 2023 | 49.03 | 49.53 | 49.03 | 49.45 | 9,430 | -0.13(-0.27%) |
Mar 14, 2023 | 49.63 | 49.85 | 49.10 | 49.59 | 34,147 | +0.45(+0.93%) |
Mar 13, 2023 | 48.87 | 49.59 | 48.87 | 49.13 | 3,661 | +0.10(+0.20%) |
Mar 10, 2023 | 49.57 | 49.57 | 48.92 | 49.04 | 16,757 | -0.60(-1.21%) |
Mar 09, 2023 | 50.51 | 50.55 | 49.52 | 49.64 | 14,029 | -0.73(-1.45%) |
Mar 08, 2023 | 50.38 | 50.43 | 50.20 | 50.37 | 18,848 | +0.05(+0.10%) |
Mar 07, 2023 | 51.12 | 51.12 | 50.25 | 50.32 | 21,539 | -0.82(-1.61%) |
Mar 06, 2023 | 51.22 | 51.45 | 51.08 | 51.14 | 52,201 | +0.01(+0.02%) |
Mar 03, 2023 | 50.70 | 51.14 | 50.70 | 51.13 | 5,169 | +0.72(+1.42%) |
Mar 02, 2023 | 49.89 | 50.44 | 49.89 | 50.42 | 91,790 | +0.31(+0.62%) |