Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.20 | 53.20 | 52.40 | 52.78 | 20,007 | -0.65(-1.22%) |
May 30, 2023 | 53.87 | 53.87 | 53.23 | 53.43 | 17,589 | -0.24(-0.44%) |
May 26, 2023 | 53.09 | 53.69 | 53.09 | 53.67 | 15,613 | +0.63(+1.19%) |
May 25, 2023 | 53.27 | 53.29 | 52.73 | 53.04 | 13,528 | -0.40(-0.76%) |
May 24, 2023 | 53.62 | 53.62 | 53.23 | 53.44 | 37,147 | -0.56(-1.04%) |
May 23, 2023 | 53.89 | 54.76 | 53.89 | 54.01 | 16,033 | -0.10(-0.18%) |
May 22, 2023 | 53.85 | 54.27 | 53.63 | 54.11 | 16,913 | +0.62(+1.16%) |
May 19, 2023 | 54.39 | 54.39 | 53.27 | 53.48 | 27,839 | -0.46(-0.86%) |
May 18, 2023 | 53.42 | 53.95 | 53.22 | 53.95 | 23,506 | +0.44(+0.83%) |
May 17, 2023 | 52.33 | 53.55 | 52.29 | 53.50 | 13,852 | +1.17(+2.24%) |
May 16, 2023 | 52.75 | 52.75 | 52.26 | 52.33 | 53,226 | -0.62(-1.17%) |
May 15, 2023 | 52.61 | 52.99 | 52.56 | 52.95 | 109,363 | +0.55(+1.05%) |
May 12, 2023 | 52.61 | 52.62 | 52.02 | 52.40 | 16,739 | +0.04(+0.08%) |
May 11, 2023 | 52.38 | 52.48 | 52.14 | 52.36 | 22,441 | -0.45(-0.86%) |
May 10, 2023 | 53.01 | 53.01 | 52.38 | 52.81 | 18,144 | +0.24(+0.45%) |
May 09, 2023 | 52.33 | 52.75 | 52.27 | 52.58 | 22,344 | -0.17(-0.32%) |
May 08, 2023 | 53.23 | 53.24 | 52.47 | 52.74 | 19,152 | -0.19(-0.35%) |
May 05, 2023 | 52.64 | 52.98 | 52.48 | 52.93 | 34,423 | +1.25(+2.42%) |
May 04, 2023 | 51.98 | 51.98 | 51.22 | 51.68 | 32,127 | -0.75(-1.43%) |
May 03, 2023 | 52.43 | 53.32 | 52.31 | 52.43 | 17,786 | +0.02(+0.04%) |
May 02, 2023 | 53.20 | 53.20 | 51.79 | 52.41 | 42,527 | -0.87(-1.63%) |
May 01, 2023 | 53.69 | 54.02 | 53.27 | 53.28 | 20,456 | -0.12(-0.22%) |
Apr 28, 2023 | 53.00 | 53.59 | 53.00 | 53.40 | 31,341 | +0.49(+0.93%) |
Apr 27, 2023 | 52.49 | 54.60 | 52.16 | 52.90 | 13,873 | +0.53(+1.02%) |
Apr 26, 2023 | 52.75 | 52.88 | 52.18 | 52.37 | 23,664 | -0.56(-1.06%) |
Apr 25, 2023 | 53.71 | 53.71 | 52.90 | 52.93 | 74,934 | -1.34(-2.47%) |
Apr 24, 2023 | 54.16 | 54.46 | 53.93 | 54.27 | 32,417 | +0.04(+0.07%) |
Apr 21, 2023 | 54.08 | 54.27 | 53.80 | 54.23 | 36,941 | -0.04(-0.07%) |
Apr 20, 2023 | 54.03 | 54.46 | 54.03 | 54.27 | 31,623 | -0.17(-0.31%) |
Apr 19, 2023 | 54.09 | 54.59 | 53.88 | 54.44 | 37,883 | +0.06(+0.11%) |
Apr 18, 2023 | 55.00 | 55.00 | 54.10 | 54.38 | 34,666 | -0.25(-0.45%) |
Apr 17, 2023 | 54.27 | 54.75 | 54.23 | 54.63 | 38,513 | +0.49(+0.90%) |
Apr 14, 2023 | 54.69 | 54.83 | 53.80 | 54.14 | 31,675 | -0.38(-0.69%) |
Apr 13, 2023 | 54.24 | 54.68 | 54.09 | 54.52 | 42,436 | +0.48(+0.89%) |
Apr 12, 2023 | 54.81 | 54.81 | 53.96 | 54.04 | 44,127 | -0.23(-0.42%) |
Apr 11, 2023 | 54.18 | 54.56 | 54.06 | 54.26 | 34,186 | +0.28(+0.51%) |
Apr 10, 2023 | 53.04 | 54.00 | 53.04 | 53.99 | 42,474 | +0.61(+1.15%) |
Apr 06, 2023 | 53.30 | 53.49 | 53.06 | 53.38 | 38,210 | +0.03(+0.06%) |
Apr 05, 2023 | 53.53 | 53.58 | 53.07 | 53.35 | 46,063 | -0.41(-0.77%) |
Apr 04, 2023 | 54.81 | 54.82 | 53.46 | 53.76 | 37,359 | -1.06(-1.94%) |
Apr 03, 2023 | 54.79 | 55.09 | 54.11 | 54.82 | 31,370 | +0.10(+0.18%) |
Mar 31, 2023 | 54.14 | 54.73 | 54.14 | 54.73 | 41,809 | +1.04(+1.93%) |
Mar 30, 2023 | 54.20 | 54.42 | 53.61 | 53.69 | 53,304 | -0.18(-0.33%) |
Mar 29, 2023 | 53.91 | 53.95 | 53.47 | 53.87 | 53,759 | +0.58(+1.09%) |
Mar 28, 2023 | 53.28 | 53.69 | 53.13 | 53.29 | 489,300 | -0.19(-0.35%) |
Mar 27, 2023 | 53.38 | 53.75 | 53.10 | 53.47 | 21,824 | +0.69(+1.30%) |
Mar 24, 2023 | 51.81 | 52.87 | 51.72 | 52.79 | 22,953 | +0.49(+0.94%) |
Mar 23, 2023 | 53.12 | 53.52 | 52.04 | 52.30 | 18,121 | -0.47(-0.89%) |
Mar 22, 2023 | 53.85 | 54.21 | 52.74 | 52.77 | 23,494 | -1.41(-2.61%) |
Mar 21, 2023 | 54.14 | 54.45 | 53.87 | 54.18 | 44,385 | +1.05(+1.98%) |
Mar 20, 2023 | 52.86 | 53.61 | 52.86 | 53.13 | 21,297 | +0.68(+1.29%) |
Mar 17, 2023 | 53.47 | 53.47 | 52.25 | 52.45 | 38,759 | -1.46(-2.72%) |
Mar 16, 2023 | 52.44 | 54.14 | 52.23 | 53.92 | 22,736 | +0.91(+1.72%) |
Mar 15, 2023 | 52.70 | 53.00 | 52.14 | 53.00 | 53,568 | -1.02(-1.89%) |
Mar 14, 2023 | 54.49 | 54.85 | 53.45 | 54.03 | 27,171 | +1.09(+2.06%) |
Mar 13, 2023 | 53.07 | 53.86 | 52.89 | 52.94 | 30,998 | -1.20(-2.21%) |
Mar 10, 2023 | 55.40 | 55.43 | 53.74 | 54.13 | 76,867 | -1.60(-2.87%) |
Mar 09, 2023 | 57.10 | 57.11 | 55.74 | 55.74 | 18,475 | -1.39(-2.44%) |
Mar 08, 2023 | 57.26 | 57.37 | 56.73 | 57.13 | 23,875 | +0.05(+0.08%) |
Mar 07, 2023 | 57.61 | 57.69 | 56.92 | 57.08 | 14,184 | -0.57(-0.99%) |
Mar 06, 2023 | 58.45 | 58.52 | 57.51 | 57.65 | 58,114 | -0.94(-1.61%) |
Mar 03, 2023 | 58.11 | 58.72 | 57.88 | 58.60 | 41,009 | +0.70(+1.21%) |
Mar 02, 2023 | 57.18 | 58.08 | 57.18 | 57.90 | 47,988 | +0.02(+0.03%) |