Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.04 | 51.46 | 50.16 | 50.58 | 124,716 | -0.68(-1.32%) |
May 30, 2023 | 51.56 | 51.61 | 51.12 | 51.26 | 64,689 | -0.31(-0.61%) |
May 26, 2023 | 51.58 | 52.03 | 51.54 | 51.57 | 75,042 | -0.08(-0.15%) |
May 25, 2023 | 52.23 | 52.31 | 51.57 | 51.65 | 66,189 | -0.72(-1.37%) |
May 24, 2023 | 52.87 | 52.94 | 52.15 | 52.36 | 75,847 | -0.67(-1.26%) |
May 23, 2023 | 52.97 | 53.58 | 52.88 | 53.03 | 121,745 | -0.08(-0.15%) |
May 22, 2023 | 52.97 | 53.44 | 52.69 | 53.11 | 125,537 | +0.11(+0.20%) |
May 19, 2023 | 53.09 | 53.29 | 52.82 | 53.00 | 102,618 | +0.24(+0.45%) |
May 18, 2023 | 52.46 | 52.85 | 52.29 | 52.77 | 68,271 | +0.14(+0.26%) |
May 17, 2023 | 52.40 | 52.80 | 51.88 | 52.63 | 96,807 | +0.40(+0.77%) |
May 16, 2023 | 52.06 | 52.63 | 51.88 | 52.23 | 74,599 | -0.24(-0.45%) |
May 15, 2023 | 52.95 | 52.97 | 52.32 | 52.46 | 82,483 | -0.52(-0.98%) |
May 12, 2023 | 52.30 | 53.05 | 52.16 | 52.98 | 61,737 | +0.56(+1.07%) |
May 11, 2023 | 51.97 | 52.51 | 51.80 | 52.42 | 81,469 | +0.12(+0.22%) |
May 10, 2023 | 52.62 | 52.62 | 51.17 | 52.31 | 120,870 | +0.31(+0.60%) |
May 09, 2023 | 52.21 | 52.46 | 51.67 | 51.99 | 120,640 | -0.32(-0.62%) |
May 08, 2023 | 52.75 | 53.25 | 52.14 | 52.32 | 148,111 | -0.43(-0.81%) |
May 05, 2023 | 52.47 | 53.17 | 52.29 | 52.75 | 161,112 | +0.64(+1.24%) |
May 04, 2023 | 54.18 | 54.84 | 50.72 | 52.10 | 247,791 | -4.34(-7.69%) |
May 03, 2023 | 56.12 | 56.99 | 56.12 | 56.44 | 101,662 | +0.41(+0.73%) |
May 02, 2023 | 56.24 | 56.28 | 55.29 | 56.03 | 90,505 | -0.47(-0.83%) |
May 01, 2023 | 56.22 | 56.56 | 56.04 | 56.50 | 69,264 | +0.37(+0.66%) |
Apr 28, 2023 | 55.78 | 56.21 | 55.66 | 56.13 | 101,103 | +0.19(+0.33%) |
Apr 27, 2023 | 56.16 | 56.43 | 55.84 | 55.94 | 83,006 | -0.13(-0.23%) |
Apr 26, 2023 | 56.11 | 56.34 | 55.83 | 56.07 | 141,284 | -0.52(-0.91%) |
Apr 25, 2023 | 56.07 | 56.62 | 55.87 | 56.59 | 117,318 | +0.13(+0.22%) |
Apr 24, 2023 | 56.16 | 56.62 | 55.89 | 56.46 | 136,595 | +0.38(+0.68%) |
Apr 21, 2023 | 55.95 | 56.12 | 55.58 | 56.08 | 55,724 | +0.19(+0.33%) |
Apr 20, 2023 | 55.52 | 55.90 | 55.19 | 55.89 | 75,125 | +0.19(+0.33%) |
Apr 19, 2023 | 55.91 | 56.20 | 55.58 | 55.71 | 133,678 | -0.42(-0.75%) |
Apr 18, 2023 | 57.31 | 57.54 | 55.83 | 56.13 | 135,298 | -1.12(-1.96%) |
Apr 17, 2023 | 56.46 | 57.27 | 56.41 | 57.25 | 71,597 | +0.70(+1.24%) |
Apr 14, 2023 | 57.04 | 57.24 | 56.18 | 56.55 | 79,638 | -0.57(-0.99%) |
Apr 13, 2023 | 56.88 | 57.20 | 56.45 | 57.11 | 67,157 | +0.23(+0.41%) |
Apr 12, 2023 | 57.71 | 57.71 | 56.66 | 56.88 | 88,313 | -0.59(-1.03%) |
Apr 11, 2023 | 56.81 | 57.99 | 56.58 | 57.47 | 109,833 | +0.92(+1.62%) |
Apr 10, 2023 | 55.42 | 56.65 | 55.42 | 56.56 | 105,155 | +1.02(+1.84%) |
Apr 06, 2023 | 55.71 | 55.71 | 55.23 | 55.53 | 71,305 | -0.08(-0.14%) |
Apr 05, 2023 | 55.55 | 55.89 | 55.10 | 55.61 | 175,117 | -0.23(-0.42%) |
Apr 04, 2023 | 56.32 | 56.43 | 55.26 | 55.85 | 70,157 | -0.40(-0.71%) |
Apr 03, 2023 | 56.04 | 56.44 | 55.55 | 56.25 | 145,232 | +0.23(+0.42%) |
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,634 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,943 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,648 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.31 | 62,003 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.92 | 77,699 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,287 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,112 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,499 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,272 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,997 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,630 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,722 | +0.63(+1.19%) |
Mar 15, 2023 | 53.53 | 54.07 | 52.85 | 53.46 | 180,935 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.09 | 53.85 | 54.25 | 161,135 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,450 | -0.95(-1.73%) |
Mar 10, 2023 | 54.31 | 55.26 | 54.28 | 54.69 | 122,661 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.71 | 54.17 | 54.39 | 94,332 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,396 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,335 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,457 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,066 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,327 | -0.41(-0.72%) |