Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.25 | 52.54 | 52.22 | 52.51 | 515 | -0.11(-0.21%) |
May 30, 2023 | 52.68 | 52.68 | 52.60 | 52.62 | 513 | -0.36(-0.68%) |
May 26, 2023 | 52.44 | 52.98 | 52.44 | 52.98 | 394 | +0.72(+1.38%) |
May 25, 2023 | 52.59 | 52.59 | 52.21 | 52.26 | 754 | -0.75(-1.42%) |
May 24, 2023 | 52.88 | 53.01 | 52.88 | 53.01 | 218 | -0.66(-1.23%) |
May 23, 2023 | 53.97 | 54.11 | 53.68 | 53.68 | 1,105 | +0.24(+0.45%) |
May 22, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 153 | +0.34(+0.63%) |
May 19, 2023 | 53.90 | 53.90 | 53.10 | 53.10 | 965 | -0.50(-0.93%) |
May 18, 2023 | 53.27 | 53.60 | 53.27 | 53.60 | 1,026 | -0.03(-0.06%) |
May 17, 2023 | 53.63 | 53.74 | 53.62 | 53.63 | 573 | +0.68(+1.29%) |
May 16, 2023 | 52.99 | 52.99 | 52.95 | 52.95 | 507 | -0.58(-1.09%) |
May 15, 2023 | 53.07 | 53.53 | 53.07 | 53.53 | 290 | +0.47(+0.88%) |
May 12, 2023 | 52.89 | 53.08 | 52.89 | 53.06 | 1,219 | +0.21(+0.40%) |
May 11, 2023 | 53.12 | 53.12 | 52.68 | 52.85 | 979 | -0.54(-1.00%) |
May 10, 2023 | 53.25 | 53.39 | 53.25 | 53.39 | 701 | +0.44(+0.82%) |
May 09, 2023 | 52.90 | 53.08 | 52.90 | 52.95 | 577 | +0.06(+0.11%) |
May 08, 2023 | 52.70 | 52.89 | 52.69 | 52.89 | 380 | -0.27(-0.50%) |
May 05, 2023 | 53.18 | 53.18 | 53.16 | 53.16 | 289 | +0.31(+0.59%) |
May 04, 2023 | 52.52 | 52.84 | 52.37 | 52.84 | 1,542 | -0.79(-1.48%) |
May 03, 2023 | 54.14 | 54.26 | 53.64 | 53.64 | 869 | -0.16(-0.30%) |
May 02, 2023 | 54.01 | 54.10 | 53.49 | 53.80 | 912 | -0.71(-1.30%) |
May 01, 2023 | 54.28 | 54.91 | 54.28 | 54.50 | 2,616 | +0.03(+0.06%) |
Apr 28, 2023 | 54.45 | 54.47 | 54.45 | 54.47 | 966 | +0.23(+0.43%) |
Apr 27, 2023 | 53.79 | 54.24 | 53.71 | 54.24 | 2,094 | +0.78(+1.47%) |
Apr 26, 2023 | 54.33 | 54.33 | 53.45 | 53.45 | 460 | -1.35(-2.47%) |
Apr 25, 2023 | 54.96 | 54.96 | 54.65 | 54.80 | 572 | -0.42(-0.76%) |
Apr 24, 2023 | 55.04 | 55.22 | 55.04 | 55.22 | 2,360 | +0.19(+0.34%) |
Apr 21, 2023 | 55.04 | 55.04 | 55.03 | 55.03 | 135 | +0.10(+0.18%) |
Apr 20, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 2 | -0.07(-0.13%) |
Apr 19, 2023 | 54.96 | 55.09 | 54.96 | 55.01 | 1,434 | -0.04(-0.07%) |
Apr 18, 2023 | 55.72 | 55.72 | 54.89 | 55.05 | 862 | -0.84(-1.51%) |
Apr 17, 2023 | 55.66 | 55.89 | 55.66 | 55.89 | 787 | +0.22(+0.39%) |
Apr 14, 2023 | 55.54 | 55.67 | 55.54 | 55.67 | 476 | -0.95(-1.68%) |
Apr 13, 2023 | 56.62 | 56.63 | 56.62 | 56.63 | 400 | +0.34(+0.61%) |
Apr 12, 2023 | 56.83 | 56.83 | 56.28 | 56.28 | 299 | -0.35(-0.63%) |
Apr 11, 2023 | 56.37 | 56.75 | 56.37 | 56.64 | 427 | +0.52(+0.93%) |
Apr 10, 2023 | 55.31 | 56.14 | 55.31 | 56.12 | 791 | +0.48(+0.87%) |
Apr 06, 2023 | 55.61 | 55.63 | 55.52 | 55.63 | 297 | +0.59(+1.07%) |
Apr 05, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 53 | +0.61(+1.13%) |
Apr 04, 2023 | 54.31 | 54.48 | 54.20 | 54.43 | 4,384 | -0.28(-0.51%) |
Apr 03, 2023 | 54.87 | 54.87 | 54.55 | 54.71 | 2,068 | -0.29(-0.52%) |
Mar 31, 2023 | 54.90 | 55.00 | 54.76 | 55.00 | 2,078 | +0.91(+1.69%) |
Mar 30, 2023 | 54.11 | 54.22 | 54.03 | 54.09 | 517 | +0.09(+0.16%) |
Mar 29, 2023 | 53.82 | 54.00 | 53.82 | 54.00 | 471 | +0.46(+0.87%) |
Mar 28, 2023 | 53.62 | 53.62 | 53.52 | 53.54 | 427 | -0.07(-0.13%) |
Mar 27, 2023 | 53.63 | 53.63 | 53.58 | 53.61 | 360 | +0.79(+1.49%) |
Mar 24, 2023 | 52.46 | 52.82 | 52.35 | 52.82 | 414 | +0.34(+0.65%) |
Mar 23, 2023 | 52.79 | 53.12 | 52.48 | 52.48 | 973 | -0.20(-0.38%) |
Mar 22, 2023 | 53.61 | 53.64 | 52.68 | 52.68 | 1,068 | -1.02(-1.90%) |
Mar 21, 2023 | 54.57 | 54.57 | 53.70 | 53.70 | 240 | -0.41(-0.75%) |
Mar 20, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 13 | +0.85(+1.60%) |
Mar 17, 2023 | 53.03 | 53.26 | 53.03 | 53.26 | 353 | -0.83(-1.53%) |
Mar 16, 2023 | 53.84 | 54.09 | 53.84 | 54.08 | 1,126 | +0.58(+1.09%) |
Mar 15, 2023 | 53.13 | 53.50 | 53.12 | 53.50 | 484 | -0.07(-0.12%) |
Mar 14, 2023 | 53.57 | 54.09 | 53.57 | 53.57 | 858 | +0.78(+1.47%) |
Mar 13, 2023 | 53.07 | 53.75 | 52.79 | 52.79 | 2,283 | -0.29(-0.55%) |
Mar 10, 2023 | 53.28 | 53.28 | 52.72 | 53.08 | 991 | -0.93(-1.73%) |
Mar 09, 2023 | 54.12 | 54.12 | 54.02 | 54.02 | 392 | -0.91(-1.66%) |
Mar 08, 2023 | 54.66 | 54.93 | 54.66 | 54.93 | 281 | +0.17(+0.30%) |
Mar 07, 2023 | 54.92 | 54.93 | 54.68 | 54.76 | 347 | -0.41(-0.74%) |
Mar 06, 2023 | 55.84 | 55.84 | 55.17 | 55.17 | 1,266 | -1.17(-2.08%) |
Mar 03, 2023 | 56.25 | 56.38 | 56.25 | 56.34 | 260 | +0.51(+0.92%) |
Mar 02, 2023 | 55.25 | 55.89 | 55.17 | 55.83 | 825 | +0.22(+0.40%) |