Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.82 | 50.85 | 50.41 | 50.79 | 2,983,762 | -0.48(-0.94%) |
May 30, 2023 | 51.65 | 51.65 | 51.10 | 51.27 | 2,169,733 | -0.53(-1.02%) |
May 26, 2023 | 51.45 | 51.84 | 51.45 | 51.80 | 1,776,574 | +0.62(+1.21%) |
May 25, 2023 | 51.31 | 51.31 | 51.00 | 51.18 | 2,067,044 | -0.07(-0.13%) |
May 24, 2023 | 51.52 | 51.55 | 51.23 | 51.25 | 2,628,850 | -0.65(-1.25%) |
May 23, 2023 | 52.23 | 52.30 | 51.89 | 51.90 | 1,741,222 | -0.75(-1.43%) |
May 22, 2023 | 52.61 | 52.76 | 52.61 | 52.65 | 2,012,279 | +0.12(+0.22%) |
May 19, 2023 | 52.52 | 52.67 | 52.43 | 52.53 | 2,419,063 | +0.18(+0.35%) |
May 18, 2023 | 52.34 | 52.36 | 52.07 | 52.35 | 3,203,384 | -0.14(-0.28%) |
May 17, 2023 | 52.32 | 52.50 | 52.10 | 52.49 | 1,550,495 | +0.28(+0.54%) |
May 16, 2023 | 52.46 | 52.54 | 52.21 | 52.21 | 1,369,835 | -0.50(-0.95%) |
May 15, 2023 | 52.45 | 52.72 | 52.35 | 52.72 | 1,974,074 | +0.56(+1.07%) |
May 12, 2023 | 52.39 | 52.39 | 52.00 | 52.16 | 1,457,468 | -0.24(-0.46%) |
May 11, 2023 | 52.23 | 52.40 | 52.02 | 52.40 | 2,208,465 | -0.18(-0.35%) |
May 10, 2023 | 52.72 | 52.72 | 52.25 | 52.58 | 2,498,502 | -0.08(-0.15%) |
May 09, 2023 | 52.44 | 52.70 | 52.38 | 52.66 | 1,341,516 | -0.21(-0.40%) |
May 08, 2023 | 52.99 | 52.99 | 52.76 | 52.87 | 1,298,600 | +0.04(+0.07%) |
May 05, 2023 | 52.36 | 52.91 | 52.30 | 52.83 | 1,461,723 | +0.76(+1.46%) |
May 04, 2023 | 52.04 | 52.23 | 51.94 | 52.07 | 1,927,136 | +0.07(+0.13%) |
May 03, 2023 | 52.04 | 52.38 | 51.99 | 52.00 | 1,811,875 | +0.06(+0.11%) |
May 02, 2023 | 52.09 | 52.09 | 51.65 | 51.94 | 2,360,177 | -0.52(-0.99%) |
May 01, 2023 | 52.56 | 52.76 | 52.46 | 52.47 | 2,240,525 | -0.12(-0.22%) |
Apr 28, 2023 | 52.20 | 52.58 | 52.19 | 52.58 | 2,101,569 | +0.10(+0.18%) |
Apr 27, 2023 | 52.13 | 52.51 | 52.03 | 52.48 | 1,322,049 | +0.64(+1.23%) |
Apr 26, 2023 | 52.15 | 52.18 | 51.78 | 51.85 | 2,164,720 | +0.06(+0.11%) |
Apr 25, 2023 | 52.22 | 52.24 | 51.78 | 51.79 | 1,593,066 | -0.81(-1.54%) |
Apr 24, 2023 | 52.53 | 52.61 | 52.45 | 52.60 | 2,655,214 | +0.06(+0.11%) |
Apr 21, 2023 | 52.47 | 52.57 | 52.20 | 52.54 | 2,246,235 | +0.01(+0.02%) |
Apr 20, 2023 | 52.41 | 52.69 | 52.39 | 52.53 | 4,224,178 | +0.02(+0.04%) |
Apr 19, 2023 | 52.48 | 52.60 | 52.44 | 52.51 | 1,097,070 | -0.32(-0.60%) |
Apr 18, 2023 | 52.84 | 52.92 | 52.69 | 52.83 | 1,343,406 | +0.18(+0.35%) |
Apr 17, 2023 | 52.56 | 52.65 | 52.38 | 52.65 | 2,892,946 | +0.03(+0.05%) |
Apr 14, 2023 | 52.76 | 52.93 | 52.41 | 52.62 | 1,748,662 | -0.22(-0.42%) |
Apr 13, 2023 | 52.62 | 52.89 | 52.59 | 52.84 | 1,442,318 | +0.67(+1.28%) |
Apr 12, 2023 | 52.41 | 52.46 | 52.06 | 52.18 | 1,928,968 | +0.15(+0.30%) |
Apr 11, 2023 | 51.97 | 52.12 | 51.95 | 52.02 | 1,611,121 | +0.22(+0.43%) |
Apr 10, 2023 | 51.49 | 51.80 | 51.46 | 51.80 | 1,219,078 | +0.02(+0.04%) |
Apr 06, 2023 | 51.54 | 51.91 | 51.47 | 51.78 | 1,255,251 | +0.16(+0.32%) |
Apr 05, 2023 | 51.77 | 51.83 | 51.43 | 51.62 | 1,859,498 | -0.36(-0.69%) |
Apr 04, 2023 | 51.94 | 52.12 | 51.80 | 51.97 | 1,468,422 | -0.01(-0.02%) |
Apr 03, 2023 | 51.72 | 51.99 | 51.65 | 51.98 | 1,940,905 | +0.38(+0.73%) |
Mar 31, 2023 | 51.55 | 51.69 | 51.48 | 51.61 | 2,142,984 | +0.15(+0.30%) |
Mar 30, 2023 | 51.40 | 51.51 | 51.32 | 51.45 | 2,649,965 | +0.60(+1.18%) |
Mar 29, 2023 | 50.78 | 50.91 | 50.69 | 50.85 | 2,882,168 | +0.42(+0.84%) |
Mar 28, 2023 | 50.27 | 50.48 | 50.25 | 50.43 | 1,250,794 | +0.23(+0.46%) |
Mar 27, 2023 | 50.09 | 50.24 | 49.95 | 50.20 | 2,072,680 | +0.26(+0.52%) |
Mar 24, 2023 | 49.71 | 49.97 | 49.50 | 49.94 | 2,386,026 | -0.14(-0.29%) |
Mar 23, 2023 | 50.48 | 50.76 | 49.85 | 50.08 | 3,225,238 | +0.18(+0.37%) |
Mar 22, 2023 | 50.13 | 50.74 | 49.86 | 49.90 | 2,615,632 | -0.08(-0.15%) |
Mar 21, 2023 | 49.98 | 50.08 | 49.72 | 49.98 | 1,914,171 | +0.57(+1.15%) |
Mar 20, 2023 | 49.13 | 49.50 | 49.06 | 49.41 | 2,329,210 | +0.60(+1.24%) |
Mar 17, 2023 | 49.02 | 49.06 | 48.62 | 48.80 | 3,034,110 | -0.51(-1.04%) |
Mar 16, 2023 | 48.39 | 49.31 | 48.32 | 49.31 | 5,708,308 | +0.76(+1.57%) |
Mar 15, 2023 | 48.32 | 48.61 | 48.00 | 48.55 | 5,735,197 | -1.32(-2.65%) |
Mar 14, 2023 | 49.75 | 49.93 | 49.56 | 49.87 | 4,328,300 | +0.42(+0.86%) |
Mar 13, 2023 | 49.27 | 49.83 | 49.15 | 49.45 | 6,705,477 | -0.19(-0.39%) |
Mar 10, 2023 | 50.13 | 50.29 | 49.62 | 49.64 | 4,895,502 | -0.44(-0.88%) |
Mar 09, 2023 | 50.66 | 50.79 | 50.05 | 50.08 | 3,177,784 | -0.63(-1.23%) |
Mar 08, 2023 | 50.57 | 50.85 | 50.50 | 50.71 | 2,496,464 | +0.25(+0.50%) |
Mar 07, 2023 | 51.24 | 51.24 | 50.40 | 50.46 | 3,613,901 | -0.91(-1.76%) |
Mar 06, 2023 | 51.40 | 51.58 | 51.30 | 51.36 | 1,697,760 | -0.13(-0.24%) |
Mar 03, 2023 | 51.06 | 51.51 | 50.96 | 51.49 | 1,620,979 | +0.65(+1.27%) |
Mar 02, 2023 | 50.40 | 50.89 | 50.34 | 50.84 | 1,742,141 | +0.13(+0.27%) |