Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.55 | 53.27 | 51.90 | 52.51 | 290,406 | -0.14(-0.26%) |
May 30, 2023 | 52.27 | 52.75 | 51.94 | 52.65 | 146,169 | +0.49(+0.94%) |
May 26, 2023 | 51.74 | 52.20 | 51.54 | 52.15 | 88,588 | +0.37(+0.71%) |
May 25, 2023 | 52.23 | 52.62 | 51.38 | 51.79 | 109,875 | -0.55(-1.05%) |
May 24, 2023 | 53.64 | 53.64 | 52.21 | 52.34 | 97,463 | -1.54(-2.87%) |
May 23, 2023 | 54.86 | 55.54 | 53.65 | 53.88 | 107,108 | -1.06(-1.93%) |
May 22, 2023 | 54.46 | 55.03 | 53.75 | 54.94 | 137,570 | +0.60(+1.10%) |
May 19, 2023 | 55.31 | 55.31 | 54.03 | 54.34 | 94,825 | -0.35(-0.64%) |
May 18, 2023 | 53.86 | 54.69 | 53.70 | 54.69 | 186,395 | +0.75(+1.40%) |
May 17, 2023 | 52.66 | 53.98 | 52.51 | 53.94 | 212,255 | +1.57(+3.00%) |
May 16, 2023 | 52.38 | 52.49 | 51.85 | 52.37 | 182,043 | -0.26(-0.50%) |
May 15, 2023 | 52.48 | 52.68 | 52.27 | 52.63 | 141,440 | +0.22(+0.42%) |
May 12, 2023 | 52.29 | 52.77 | 52.19 | 52.40 | 106,278 | +0.18(+0.35%) |
May 11, 2023 | 52.28 | 52.46 | 51.62 | 52.22 | 119,846 | -0.58(-1.10%) |
May 10, 2023 | 52.52 | 52.97 | 52.23 | 52.80 | 198,597 | +1.08(+2.09%) |
May 09, 2023 | 51.36 | 51.82 | 50.91 | 51.72 | 160,712 | -0.12(-0.24%) |
May 08, 2023 | 52.81 | 52.81 | 51.60 | 51.85 | 126,381 | -0.78(-1.49%) |
May 05, 2023 | 52.79 | 52.90 | 52.30 | 52.63 | 115,609 | +0.83(+1.60%) |
May 04, 2023 | 53.50 | 53.50 | 51.80 | 51.80 | 171,486 | -2.22(-4.10%) |
May 03, 2023 | 55.41 | 56.08 | 53.97 | 54.02 | 124,069 | -1.29(-2.33%) |
May 02, 2023 | 56.58 | 56.58 | 54.93 | 55.31 | 245,216 | -1.74(-3.05%) |
May 01, 2023 | 57.37 | 57.99 | 56.89 | 57.04 | 125,723 | -0.32(-0.55%) |
Apr 28, 2023 | 56.50 | 57.42 | 56.50 | 57.36 | 211,751 | +0.78(+1.38%) |
Apr 27, 2023 | 56.35 | 56.59 | 55.94 | 56.58 | 243,594 | +0.40(+0.71%) |
Apr 26, 2023 | 57.14 | 57.63 | 56.01 | 56.18 | 114,953 | -1.26(-2.19%) |
Apr 25, 2023 | 58.97 | 58.97 | 57.31 | 57.44 | 162,233 | -1.77(-2.98%) |
Apr 24, 2023 | 59.48 | 59.68 | 58.44 | 59.20 | 121,856 | -0.32(-0.53%) |
Apr 21, 2023 | 58.36 | 59.61 | 58.14 | 59.52 | 171,181 | +1.27(+2.18%) |
Apr 20, 2023 | 59.74 | 59.86 | 57.78 | 58.25 | 210,407 | -0.61(-1.04%) |
Apr 19, 2023 | 58.56 | 59.35 | 58.46 | 58.86 | 150,396 | +0.14(+0.24%) |
Apr 18, 2023 | 59.20 | 59.30 | 58.14 | 58.72 | 121,188 | -0.30(-0.50%) |
Apr 17, 2023 | 57.51 | 59.22 | 57.45 | 59.01 | 113,075 | +1.16(+2.00%) |
Apr 14, 2023 | 58.60 | 59.14 | 57.57 | 57.86 | 211,223 | -0.89(-1.51%) |
Apr 13, 2023 | 59.06 | 60.24 | 58.62 | 58.74 | 206,243 | -0.29(-0.49%) |
Apr 12, 2023 | 62.38 | 62.38 | 58.94 | 59.03 | 283,820 | -2.66(-4.32%) |
Apr 11, 2023 | 61.05 | 62.00 | 60.94 | 61.70 | 119,985 | +1.06(+1.75%) |
Apr 10, 2023 | 59.87 | 60.84 | 59.87 | 60.64 | 133,468 | +0.52(+0.86%) |
Apr 06, 2023 | 59.08 | 60.12 | 58.86 | 60.12 | 115,124 | +1.17(+1.98%) |
Apr 05, 2023 | 58.96 | 59.28 | 58.69 | 58.95 | 89,531 | -0.44(-0.74%) |
Apr 04, 2023 | 60.35 | 60.35 | 59.23 | 59.39 | 112,483 | -0.92(-1.52%) |
Apr 03, 2023 | 60.98 | 61.04 | 60.03 | 60.31 | 157,133 | -0.77(-1.27%) |
Mar 31, 2023 | 59.76 | 61.11 | 59.59 | 61.08 | 200,852 | +1.86(+3.14%) |
Mar 30, 2023 | 59.04 | 59.32 | 58.54 | 59.22 | 171,834 | +0.62(+1.06%) |
Mar 29, 2023 | 58.90 | 59.23 | 57.98 | 58.60 | 146,392 | +0.30(+0.51%) |
Mar 28, 2023 | 58.24 | 58.95 | 57.67 | 58.31 | 377,704 | -0.16(-0.28%) |
Mar 27, 2023 | 58.60 | 59.12 | 58.41 | 58.47 | 104,118 | +0.35(+0.61%) |
Mar 24, 2023 | 57.15 | 58.16 | 56.39 | 58.11 | 237,960 | +0.30(+0.51%) |
Mar 23, 2023 | 59.53 | 59.90 | 57.66 | 57.82 | 179,105 | -1.38(-2.32%) |
Mar 22, 2023 | 60.76 | 60.76 | 59.14 | 59.19 | 264,990 | -1.48(-2.44%) |
Mar 21, 2023 | 60.30 | 61.43 | 59.97 | 60.67 | 258,953 | +1.48(+2.50%) |
Mar 20, 2023 | 61.03 | 61.11 | 58.84 | 59.19 | 206,085 | -1.25(-2.07%) |
Mar 17, 2023 | 60.56 | 61.24 | 59.66 | 60.44 | 398,841 | -0.53(-0.86%) |
Mar 16, 2023 | 60.24 | 61.85 | 59.51 | 60.97 | 145,100 | +0.02(+0.03%) |
Mar 15, 2023 | 60.57 | 61.35 | 60.04 | 60.95 | 294,894 | -1.01(-1.63%) |
Mar 14, 2023 | 62.81 | 63.16 | 61.18 | 61.96 | 140,792 | +0.77(+1.26%) |
Mar 13, 2023 | 60.60 | 61.94 | 59.93 | 61.19 | 215,465 | -0.80(-1.29%) |
Mar 10, 2023 | 64.65 | 64.85 | 61.45 | 61.99 | 139,651 | -3.15(-4.84%) |
Mar 09, 2023 | 67.69 | 67.85 | 65.08 | 65.14 | 140,375 | -2.63(-3.88%) |
Mar 08, 2023 | 67.66 | 68.01 | 67.30 | 67.77 | 79,227 | +0.39(+0.58%) |
Mar 07, 2023 | 68.31 | 68.33 | 67.32 | 67.38 | 73,298 | -0.89(-1.30%) |
Mar 06, 2023 | 68.37 | 68.65 | 67.91 | 68.27 | 73,335 | -0.20(-0.29%) |
Mar 03, 2023 | 67.84 | 68.59 | 67.30 | 68.47 | 87,803 | +0.96(+1.41%) |
Mar 02, 2023 | 66.95 | 67.64 | 66.45 | 67.51 | 124,455 | -0.18(-0.27%) |