Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.41 | 54.47 | 54.03 | 54.39 | 446,321 | -0.32(-0.58%) |
May 30, 2023 | 54.83 | 54.83 | 54.50 | 54.70 | 135,484 | -0.18(-0.33%) |
May 26, 2023 | 54.78 | 54.94 | 54.60 | 54.88 | 136,851 | +0.08(+0.14%) |
May 25, 2023 | 55.04 | 55.04 | 54.40 | 54.81 | 268,436 | -0.36(-0.66%) |
May 24, 2023 | 55.54 | 55.57 | 55.08 | 55.17 | 80,049 | -0.55(-0.99%) |
May 23, 2023 | 55.75 | 56.28 | 55.69 | 55.72 | 104,472 | +0.00(+0.00%) |
May 22, 2023 | 55.75 | 56.00 | 55.55 | 55.72 | 103,910 | +0.02(+0.03%) |
May 19, 2023 | 55.97 | 56.15 | 55.59 | 55.71 | 206,307 | -0.12(-0.22%) |
May 18, 2023 | 55.44 | 55.87 | 55.28 | 55.83 | 122,621 | +0.12(+0.22%) |
May 17, 2023 | 55.19 | 55.71 | 55.05 | 55.71 | 117,119 | +0.72(+1.30%) |
May 16, 2023 | 55.73 | 55.75 | 54.98 | 54.99 | 75,971 | -0.88(-1.57%) |
May 15, 2023 | 55.94 | 55.99 | 55.59 | 55.87 | 74,030 | +0.04(+0.07%) |
May 12, 2023 | 55.97 | 56.10 | 55.51 | 55.83 | 114,690 | +0.01(+0.02%) |
May 11, 2023 | 55.94 | 55.97 | 55.55 | 55.82 | 252,226 | -0.43(-0.76%) |
May 10, 2023 | 56.64 | 56.68 | 55.73 | 56.25 | 183,760 | -0.13(-0.23%) |
May 09, 2023 | 56.24 | 56.50 | 56.10 | 56.38 | 374,963 | -0.11(-0.20%) |
May 08, 2023 | 56.93 | 56.93 | 56.42 | 56.49 | 127,074 | -0.37(-0.65%) |
May 05, 2023 | 56.32 | 56.89 | 56.32 | 56.86 | 103,492 | +1.05(+1.88%) |
May 04, 2023 | 56.06 | 56.06 | 55.45 | 55.82 | 363,969 | -0.64(-1.13%) |
May 03, 2023 | 56.84 | 57.17 | 56.33 | 56.45 | 78,407 | -0.31(-0.55%) |
May 02, 2023 | 57.68 | 57.68 | 56.31 | 56.77 | 153,335 | -1.09(-1.89%) |
May 01, 2023 | 57.78 | 57.95 | 57.78 | 57.86 | 209,778 | +0.04(+0.07%) |
Apr 28, 2023 | 57.78 | 57.90 | 57.75 | 57.83 | 190,413 | +0.09(+0.16%) |
Apr 27, 2023 | 57.57 | 57.81 | 57.55 | 57.73 | 251,926 | +0.16(+0.28%) |
Apr 26, 2023 | 57.68 | 57.73 | 57.53 | 57.57 | 238,352 | -0.21(-0.36%) |
Apr 25, 2023 | 57.82 | 57.88 | 57.70 | 57.78 | 155,665 | -0.13(-0.23%) |
Apr 24, 2023 | 57.82 | 57.95 | 57.82 | 57.91 | 191,575 | +0.05(+0.08%) |
Apr 21, 2023 | 57.85 | 57.88 | 57.76 | 57.86 | 128,436 | +0.02(+0.03%) |
Apr 20, 2023 | 57.87 | 57.91 | 57.78 | 57.84 | 495,708 | -0.13(-0.23%) |
Apr 19, 2023 | 57.88 | 58.02 | 57.85 | 57.98 | 265,201 | +0.03(+0.05%) |
Apr 18, 2023 | 57.93 | 57.97 | 57.84 | 57.95 | 128,298 | -0.02(-0.03%) |
Apr 17, 2023 | 57.81 | 57.97 | 57.81 | 57.97 | 125,444 | +0.17(+0.30%) |
Apr 14, 2023 | 57.89 | 57.94 | 57.73 | 57.80 | 94,301 | -0.11(-0.20%) |
Apr 13, 2023 | 57.86 | 57.95 | 57.72 | 57.91 | 164,871 | +0.10(+0.18%) |
Apr 12, 2023 | 57.90 | 57.95 | 57.77 | 57.81 | 113,083 | -0.10(-0.18%) |
Apr 11, 2023 | 57.80 | 57.93 | 57.80 | 57.91 | 241,716 | +0.15(+0.26%) |
Apr 10, 2023 | 57.62 | 57.78 | 57.62 | 57.76 | 123,370 | +0.04(+0.07%) |
Apr 06, 2023 | 57.74 | 57.75 | 57.67 | 57.72 | 485,203 | -0.03(-0.05%) |
Apr 05, 2023 | 57.54 | 57.75 | 57.54 | 57.75 | 114,315 | +0.27(+0.46%) |
Apr 04, 2023 | 57.77 | 57.77 | 57.48 | 57.49 | 236,562 | -0.11(-0.20%) |
Apr 03, 2023 | 57.67 | 57.94 | 57.49 | 57.60 | 128,577 | +0.09(+0.15%) |
Mar 31, 2023 | 57.24 | 57.73 | 57.11 | 57.51 | 87,024 | +0.51(+0.90%) |
Mar 30, 2023 | 57.23 | 57.32 | 56.76 | 57.00 | 208,753 | +0.12(+0.22%) |
Mar 29, 2023 | 56.55 | 56.88 | 56.51 | 56.88 | 135,690 | +0.81(+1.44%) |
Mar 28, 2023 | 55.76 | 56.30 | 55.76 | 56.07 | 100,345 | +0.14(+0.25%) |
Mar 27, 2023 | 56.02 | 56.23 | 55.68 | 55.93 | 87,691 | +0.51(+0.92%) |
Mar 24, 2023 | 54.36 | 55.43 | 54.29 | 55.42 | 182,765 | +0.83(+1.51%) |
Mar 23, 2023 | 55.12 | 55.53 | 54.29 | 54.59 | 200,030 | -0.38(-0.69%) |
Mar 22, 2023 | 56.35 | 56.35 | 54.97 | 54.97 | 110,390 | -1.36(-2.41%) |
Mar 21, 2023 | 56.49 | 56.58 | 55.89 | 56.33 | 90,100 | +0.31(+0.56%) |
Mar 20, 2023 | 55.35 | 56.09 | 55.35 | 56.02 | 87,842 | +0.85(+1.55%) |
Mar 17, 2023 | 55.82 | 55.82 | 54.85 | 55.16 | 183,935 | -0.97(-1.72%) |
Mar 16, 2023 | 55.12 | 56.16 | 54.74 | 56.13 | 152,174 | +0.58(+1.04%) |
Mar 15, 2023 | 55.03 | 55.61 | 54.78 | 55.55 | 139,238 | -0.32(-0.58%) |
Mar 14, 2023 | 56.24 | 56.47 | 55.41 | 55.87 | 211,791 | +0.54(+0.98%) |
Mar 13, 2023 | 55.08 | 56.18 | 54.78 | 55.33 | 148,571 | -0.97(-1.72%) |
Mar 10, 2023 | 56.91 | 57.23 | 55.87 | 56.30 | 164,873 | -0.80(-1.41%) |
Mar 09, 2023 | 58.41 | 58.43 | 56.94 | 57.10 | 132,549 | -1.28(-2.19%) |
Mar 08, 2023 | 58.31 | 58.54 | 58.01 | 58.38 | 156,116 | +0.06(+0.10%) |
Mar 07, 2023 | 59.37 | 59.37 | 58.23 | 58.32 | 83,678 | -1.15(-1.94%) |
Mar 06, 2023 | 59.68 | 59.85 | 59.33 | 59.48 | 179,183 | -0.17(-0.29%) |
Mar 03, 2023 | 59.21 | 59.71 | 58.90 | 59.65 | 92,976 | +0.64(+1.09%) |
Mar 02, 2023 | 58.54 | 59.05 | 58.34 | 59.00 | 91,628 | +0.19(+0.32%) |