Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.74 | 54.01 | 53.68 | 54.01 | 6,485 | -0.56(-1.03%) |
May 30, 2023 | 54.75 | 54.75 | 54.40 | 54.58 | 4,496 | -0.43(-0.78%) |
May 26, 2023 | 54.68 | 55.03 | 54.68 | 55.00 | 4,570 | +0.58(+1.07%) |
May 25, 2023 | 54.32 | 54.44 | 54.29 | 54.42 | 3,524 | -0.05(-0.09%) |
May 24, 2023 | 54.70 | 54.70 | 54.36 | 54.47 | 3,156 | -0.65(-1.18%) |
May 23, 2023 | 55.44 | 55.47 | 55.12 | 55.12 | 1,708 | -0.82(-1.47%) |
May 22, 2023 | 55.87 | 56.02 | 55.81 | 55.94 | 2,815 | +0.09(+0.16%) |
May 19, 2023 | 55.81 | 55.86 | 55.74 | 55.85 | 10,651 | +0.32(+0.57%) |
May 18, 2023 | 55.42 | 55.54 | 55.26 | 55.54 | 5,485 | -0.05(-0.08%) |
May 17, 2023 | 55.25 | 55.61 | 55.24 | 55.58 | 19,978 | +0.21(+0.39%) |
May 16, 2023 | 55.72 | 55.72 | 55.37 | 55.37 | 4,250 | -0.49(-0.89%) |
May 15, 2023 | 55.78 | 55.88 | 55.78 | 55.87 | 3,258 | +0.34(+0.61%) |
May 12, 2023 | 55.43 | 55.53 | 55.32 | 55.53 | 4,703 | +0.07(+0.12%) |
May 11, 2023 | 55.31 | 55.46 | 55.24 | 55.46 | 5,200 | -0.21(-0.38%) |
May 10, 2023 | 55.72 | 55.72 | 55.50 | 55.67 | 8,858 | -0.25(-0.44%) |
May 09, 2023 | 55.77 | 55.92 | 55.77 | 55.92 | 4,243 | -0.13(-0.23%) |
May 08, 2023 | 56.09 | 56.11 | 55.98 | 56.05 | 3,991 | +0.11(+0.19%) |
May 05, 2023 | 55.57 | 55.94 | 55.57 | 55.94 | 1,255 | +0.83(+1.51%) |
May 04, 2023 | 55.17 | 55.23 | 55.03 | 55.11 | 7,260 | -0.16(-0.30%) |
May 03, 2023 | 55.32 | 55.59 | 55.27 | 55.27 | 2,170 | +0.20(+0.37%) |
May 02, 2023 | 55.03 | 55.07 | 54.82 | 55.07 | 1,437 | -0.54(-0.97%) |
May 01, 2023 | 55.84 | 55.84 | 55.61 | 55.61 | 4,536 | -0.15(-0.27%) |
Apr 28, 2023 | 55.32 | 55.79 | 55.32 | 55.76 | 8,018 | -0.02(-0.03%) |
Apr 27, 2023 | 55.42 | 55.78 | 55.32 | 55.78 | 6,865 | +0.64(+1.17%) |
Apr 26, 2023 | 55.57 | 55.57 | 54.99 | 55.14 | 20,546 | -0.15(-0.27%) |
Apr 25, 2023 | 55.65 | 55.65 | 55.28 | 55.28 | 5,138 | -0.82(-1.47%) |
Apr 24, 2023 | 56.06 | 56.12 | 55.99 | 56.11 | 3,469 | +0.03(+0.05%) |
Apr 21, 2023 | 55.93 | 56.11 | 55.67 | 56.08 | 3,090 | +0.26(+0.47%) |
Apr 20, 2023 | 55.90 | 55.90 | 55.68 | 55.82 | 3,785 | -0.05(-0.09%) |
Apr 19, 2023 | 55.85 | 55.88 | 55.80 | 55.87 | 4,748 | -0.21(-0.38%) |
Apr 18, 2023 | 56.05 | 56.11 | 55.98 | 56.08 | 1,736 | +0.17(+0.31%) |
Apr 17, 2023 | 55.69 | 55.90 | 55.67 | 55.90 | 7,063 | -0.08(-0.14%) |
Apr 14, 2023 | 55.87 | 55.98 | 55.87 | 55.98 | 3,071 | -0.22(-0.40%) |
Apr 13, 2023 | 56.03 | 56.26 | 56.03 | 56.21 | 4,231 | +0.69(+1.24%) |
Apr 12, 2023 | 55.45 | 55.70 | 55.45 | 55.52 | 2,250 | +0.49(+0.88%) |
Apr 11, 2023 | 54.99 | 55.11 | 54.98 | 55.03 | 1,746 | +0.28(+0.52%) |
Apr 10, 2023 | 54.38 | 54.75 | 54.38 | 54.75 | 4,304 | +0.04(+0.07%) |
Apr 06, 2023 | 54.73 | 54.82 | 54.71 | 54.71 | 1,033 | +0.19(+0.35%) |
Apr 05, 2023 | 54.58 | 54.58 | 54.39 | 54.52 | 2,864 | -0.22(-0.40%) |
Apr 04, 2023 | 54.80 | 54.81 | 54.70 | 54.74 | 2,859 | -0.06(-0.11%) |
Apr 03, 2023 | 54.53 | 54.80 | 54.53 | 54.80 | 2,088 | +0.25(+0.46%) |
Mar 31, 2023 | 54.61 | 54.61 | 54.37 | 54.55 | 2,395 | +0.16(+0.30%) |
Mar 30, 2023 | 54.27 | 54.69 | 54.08 | 54.38 | 32,670 | +0.74(+1.37%) |
Mar 29, 2023 | 53.50 | 53.68 | 53.50 | 53.64 | 6,977 | +0.57(+1.07%) |
Mar 28, 2023 | 53.05 | 53.16 | 52.96 | 53.08 | 3,107 | +0.00(+0.00%) |
Mar 27, 2023 | 52.90 | 53.08 | 52.84 | 53.08 | 1,563 | +0.52(+0.99%) |
Mar 24, 2023 | 52.16 | 52.56 | 52.08 | 52.56 | 7,460 | -0.06(-0.11%) |
Mar 23, 2023 | 53.10 | 53.15 | 52.38 | 52.62 | 5,644 | +0.09(+0.17%) |
Mar 22, 2023 | 52.81 | 53.36 | 52.53 | 52.53 | 5,019 | -0.23(-0.43%) |
Mar 21, 2023 | 52.79 | 52.79 | 52.53 | 52.75 | 2,082 | +0.54(+1.04%) |
Mar 20, 2023 | 51.96 | 52.30 | 51.96 | 52.21 | 10,462 | +0.76(+1.47%) |
Mar 17, 2023 | 51.50 | 51.59 | 51.32 | 51.45 | 2,656 | -0.47(-0.90%) |
Mar 16, 2023 | 51.16 | 51.92 | 51.16 | 51.92 | 6,200 | +0.69(+1.34%) |
Mar 15, 2023 | 51.00 | 51.23 | 50.69 | 51.23 | 9,622 | -1.52(-2.89%) |
Mar 14, 2023 | 52.67 | 52.81 | 52.50 | 52.75 | 3,728 | +0.56(+1.08%) |
Mar 13, 2023 | 52.10 | 52.50 | 51.98 | 52.19 | 12,739 | -0.49(-0.92%) |
Mar 10, 2023 | 53.15 | 53.27 | 52.66 | 52.67 | 5,184 | -0.49(-0.91%) |
Mar 09, 2023 | 53.63 | 53.70 | 53.16 | 53.16 | 2,754 | -0.25(-0.47%) |
Mar 08, 2023 | 53.32 | 53.41 | 53.20 | 53.41 | 6,224 | +0.20(+0.38%) |
Mar 07, 2023 | 53.55 | 53.55 | 53.21 | 53.21 | 1,328 | -1.01(-1.85%) |
Mar 06, 2023 | 54.32 | 54.32 | 54.20 | 54.22 | 7,841 | -0.15(-0.27%) |
Mar 03, 2023 | 53.89 | 54.36 | 53.89 | 54.36 | 6,545 | +0.83(+1.56%) |
Mar 02, 2023 | 53.03 | 53.53 | 53.03 | 53.53 | 2,002 | +0.16(+0.29%) |