Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.25 | 52.44 | 52.19 | 52.28 | 13,217 | -0.31(-0.58%) |
May 30, 2023 | 52.59 | 52.64 | 52.40 | 52.59 | 20,595 | -0.34(-0.63%) |
May 26, 2023 | 53.15 | 53.30 | 52.75 | 52.93 | 14,592 | -0.11(-0.20%) |
May 25, 2023 | 53.24 | 53.24 | 52.75 | 53.03 | 22,363 | -0.49(-0.92%) |
May 24, 2023 | 53.71 | 53.74 | 53.53 | 53.53 | 14,487 | -0.21(-0.39%) |
May 23, 2023 | 54.00 | 54.09 | 53.66 | 53.73 | 45,152 | -0.24(-0.44%) |
May 22, 2023 | 54.31 | 54.63 | 53.97 | 53.97 | 18,982 | -0.30(-0.55%) |
May 19, 2023 | 54.20 | 54.54 | 54.18 | 54.27 | 8,630 | +0.22(+0.40%) |
May 18, 2023 | 53.87 | 54.07 | 53.54 | 54.05 | 70,020 | +0.05(+0.09%) |
May 17, 2023 | 53.80 | 54.15 | 53.50 | 54.00 | 16,631 | +0.43(+0.81%) |
May 16, 2023 | 54.23 | 54.23 | 53.57 | 53.57 | 20,685 | -0.75(-1.38%) |
May 15, 2023 | 54.41 | 54.42 | 54.14 | 54.32 | 76,190 | +0.04(+0.07%) |
May 12, 2023 | 54.43 | 54.62 | 54.04 | 54.28 | 16,438 | +0.09(+0.16%) |
May 11, 2023 | 54.25 | 54.26 | 53.90 | 54.19 | 67,811 | -0.30(-0.54%) |
May 10, 2023 | 54.80 | 54.80 | 54.17 | 54.48 | 94,500 | -0.06(-0.11%) |
May 09, 2023 | 54.45 | 54.80 | 54.45 | 54.54 | 18,575 | -0.08(-0.14%) |
May 08, 2023 | 54.84 | 54.84 | 54.55 | 54.62 | 13,552 | +0.10(+0.18%) |
May 05, 2023 | 54.28 | 54.76 | 54.27 | 54.52 | 47,980 | +0.89(+1.65%) |
May 04, 2023 | 54.04 | 54.04 | 53.51 | 53.64 | 43,667 | -0.48(-0.89%) |
May 03, 2023 | 54.43 | 54.76 | 54.10 | 54.12 | 67,679 | -0.30(-0.54%) |
May 02, 2023 | 55.22 | 55.22 | 54.08 | 54.41 | 18,238 | -0.98(-1.76%) |
May 01, 2023 | 55.23 | 55.54 | 55.22 | 55.39 | 61,973 | +0.06(+0.11%) |
Apr 28, 2023 | 54.90 | 55.52 | 54.90 | 55.33 | 20,400 | +0.36(+0.66%) |
Apr 27, 2023 | 54.66 | 55.03 | 54.18 | 54.97 | 13,536 | +0.54(+1.00%) |
Apr 26, 2023 | 55.08 | 55.08 | 54.33 | 54.42 | 25,249 | -0.91(-1.64%) |
Apr 25, 2023 | 55.70 | 55.70 | 55.26 | 55.33 | 15,835 | -0.44(-0.80%) |
Apr 24, 2023 | 55.44 | 55.84 | 55.44 | 55.78 | 14,370 | +0.37(+0.68%) |
Apr 21, 2023 | 55.60 | 55.60 | 55.26 | 55.40 | 28,387 | +0.02(+0.04%) |
Apr 20, 2023 | 55.15 | 55.43 | 55.01 | 55.38 | 22,888 | -0.03(-0.05%) |
Apr 19, 2023 | 55.49 | 55.62 | 55.28 | 55.41 | 26,720 | -0.24(-0.43%) |
Apr 18, 2023 | 55.69 | 55.70 | 55.49 | 55.65 | 37,473 | +0.12(+0.21%) |
Apr 17, 2023 | 55.69 | 55.78 | 55.35 | 55.53 | 27,220 | -0.13(-0.23%) |
Apr 14, 2023 | 55.86 | 55.93 | 55.45 | 55.66 | 20,863 | -0.26(-0.46%) |
Apr 13, 2023 | 55.52 | 55.91 | 55.33 | 55.91 | 20,554 | +0.49(+0.88%) |
Apr 12, 2023 | 55.55 | 55.82 | 55.40 | 55.43 | 33,289 | +0.14(+0.26%) |
Apr 11, 2023 | 55.25 | 55.58 | 55.13 | 55.28 | 19,401 | +0.20(+0.36%) |
Apr 10, 2023 | 54.90 | 55.13 | 54.90 | 55.09 | 36,375 | +0.22(+0.40%) |
Apr 06, 2023 | 55.17 | 55.18 | 54.86 | 54.87 | 18,697 | -0.18(-0.32%) |
Apr 05, 2023 | 54.48 | 55.08 | 54.48 | 55.05 | 34,225 | +0.69(+1.27%) |
Apr 04, 2023 | 55.11 | 55.11 | 54.13 | 54.36 | 29,848 | -0.66(-1.20%) |
Apr 03, 2023 | 54.41 | 55.15 | 54.41 | 55.02 | 50,203 | +1.24(+2.31%) |
Mar 31, 2023 | 53.48 | 53.77 | 53.48 | 53.77 | 42,368 | +0.42(+0.79%) |
Mar 30, 2023 | 53.46 | 53.46 | 53.10 | 53.35 | 23,421 | +0.15(+0.28%) |
Mar 29, 2023 | 53.07 | 53.23 | 52.94 | 53.20 | 23,880 | +0.42(+0.80%) |
Mar 28, 2023 | 52.42 | 52.93 | 52.42 | 52.78 | 27,316 | +0.30(+0.58%) |
Mar 27, 2023 | 52.15 | 52.70 | 52.14 | 52.47 | 42,598 | +0.59(+1.14%) |
Mar 24, 2023 | 51.24 | 52.01 | 50.95 | 51.88 | 77,892 | +0.38(+0.75%) |
Mar 23, 2023 | 51.94 | 52.27 | 51.22 | 51.50 | 23,813 | -0.19(-0.36%) |
Mar 22, 2023 | 52.54 | 52.71 | 51.68 | 51.68 | 27,287 | -0.90(-1.71%) |
Mar 21, 2023 | 52.38 | 52.76 | 52.30 | 52.58 | 84,240 | +0.70(+1.35%) |
Mar 20, 2023 | 51.01 | 52.04 | 51.01 | 51.88 | 65,790 | +0.93(+1.83%) |
Mar 17, 2023 | 51.65 | 51.69 | 50.89 | 50.95 | 100,746 | -0.74(-1.44%) |
Mar 16, 2023 | 50.71 | 51.76 | 50.71 | 51.69 | 58,413 | +0.34(+0.67%) |
Mar 15, 2023 | 51.23 | 51.46 | 50.77 | 51.35 | 121,997 | -0.83(-1.60%) |
Mar 14, 2023 | 52.09 | 52.52 | 51.65 | 52.18 | 39,963 | +0.45(+0.87%) |
Mar 13, 2023 | 51.28 | 52.43 | 51.27 | 51.73 | 30,871 | -0.13(-0.25%) |
Mar 10, 2023 | 52.37 | 52.73 | 51.72 | 51.86 | 25,103 | -0.49(-0.94%) |
Mar 09, 2023 | 53.14 | 53.41 | 52.26 | 52.35 | 48,110 | -0.65(-1.22%) |
Mar 08, 2023 | 53.31 | 53.36 | 52.67 | 53.00 | 338,104 | -0.30(-0.57%) |
Mar 07, 2023 | 54.07 | 54.07 | 53.17 | 53.30 | 83,607 | -0.80(-1.48%) |
Mar 06, 2023 | 53.86 | 54.10 | 53.74 | 54.10 | 15,810 | +0.31(+0.58%) |
Mar 03, 2023 | 53.33 | 53.86 | 53.07 | 53.79 | 57,187 | +0.41(+0.77%) |
Mar 02, 2023 | 52.90 | 53.48 | 52.76 | 53.38 | 24,368 | +0.37(+0.70%) |