Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.22 | 52.57 | 51.24 | 51.41 | 1,285,683 | -0.98(-1.87%) |
May 30, 2023 | 53.03 | 53.18 | 52.04 | 52.38 | 1,166,975 | -0.31(-0.58%) |
May 26, 2023 | 53.42 | 53.74 | 52.29 | 52.69 | 1,877,033 | -0.80(-1.49%) |
May 25, 2023 | 54.69 | 55.24 | 53.43 | 53.49 | 1,544,255 | -1.78(-3.22%) |
May 24, 2023 | 56.08 | 56.15 | 55.10 | 55.27 | 1,253,138 | -0.69(-1.23%) |
May 23, 2023 | 55.50 | 56.05 | 55.04 | 55.95 | 1,368,355 | +0.61(+1.10%) |
May 22, 2023 | 54.85 | 55.74 | 54.85 | 55.35 | 1,263,260 | +0.37(+0.68%) |
May 19, 2023 | 54.36 | 57.02 | 54.28 | 54.97 | 2,437,444 | +1.69(+3.17%) |
May 18, 2023 | 52.23 | 53.48 | 51.66 | 53.28 | 2,245,517 | +2.36(+4.63%) |
May 17, 2023 | 51.37 | 51.60 | 50.16 | 50.93 | 1,855,810 | -0.27(-0.52%) |
May 16, 2023 | 52.15 | 52.47 | 51.06 | 51.19 | 2,064,645 | -1.14(-2.18%) |
May 15, 2023 | 52.16 | 53.18 | 51.73 | 52.33 | 1,587,308 | -0.01(-0.02%) |
May 12, 2023 | 53.28 | 54.16 | 52.24 | 52.34 | 2,258,654 | -1.22(-2.27%) |
May 11, 2023 | 55.97 | 56.57 | 52.05 | 53.56 | 5,662,336 | -3.40(-5.97%) |
May 10, 2023 | 56.97 | 57.31 | 56.22 | 56.96 | 1,453,883 | +0.25(+0.43%) |
May 09, 2023 | 55.84 | 56.83 | 55.58 | 56.71 | 1,187,107 | +0.55(+0.98%) |
May 08, 2023 | 56.12 | 56.29 | 55.50 | 56.16 | 894,999 | +0.27(+0.47%) |
May 05, 2023 | 54.93 | 56.21 | 54.93 | 55.90 | 927,221 | +1.13(+2.06%) |
May 04, 2023 | 55.46 | 55.53 | 54.26 | 54.77 | 1,571,423 | -0.50(-0.91%) |
May 03, 2023 | 55.28 | 55.69 | 54.97 | 55.27 | 1,145,041 | +0.22(+0.39%) |
May 02, 2023 | 55.91 | 56.01 | 54.74 | 55.05 | 1,422,264 | -1.14(-2.03%) |
May 01, 2023 | 56.01 | 56.51 | 55.95 | 56.19 | 867,859 | +0.02(+0.04%) |
Apr 28, 2023 | 55.70 | 56.39 | 55.69 | 56.17 | 850,141 | +0.47(+0.85%) |
Apr 27, 2023 | 54.86 | 55.78 | 54.59 | 55.70 | 972,259 | +0.90(+1.65%) |
Apr 26, 2023 | 55.62 | 55.89 | 54.67 | 54.80 | 707,746 | -0.83(-1.48%) |
Apr 25, 2023 | 56.87 | 56.91 | 55.43 | 55.62 | 1,128,275 | -1.36(-2.38%) |
Apr 24, 2023 | 57.50 | 57.72 | 56.94 | 56.98 | 686,242 | -0.68(-1.18%) |
Apr 21, 2023 | 57.25 | 57.87 | 57.20 | 57.65 | 746,996 | +0.42(+0.74%) |
Apr 20, 2023 | 57.27 | 57.49 | 56.97 | 57.23 | 797,065 | -0.20(-0.34%) |
Apr 19, 2023 | 57.85 | 57.95 | 57.19 | 57.43 | 918,666 | -0.61(-1.05%) |
Apr 18, 2023 | 57.87 | 58.29 | 57.77 | 58.04 | 1,109,125 | +0.27(+0.46%) |
Apr 17, 2023 | 57.92 | 58.46 | 57.63 | 57.77 | 2,814,244 | +0.00(+0.00%) |
Apr 14, 2023 | 57.54 | 58.27 | 57.24 | 57.77 | 1,045,663 | -0.09(-0.15%) |
Apr 13, 2023 | 57.75 | 58.37 | 57.49 | 57.86 | 2,183,977 | +0.25(+0.43%) |
Apr 12, 2023 | 57.73 | 58.16 | 57.58 | 57.61 | 1,995,501 | +0.13(+0.22%) |
Apr 11, 2023 | 56.52 | 57.93 | 56.16 | 57.49 | 3,334,336 | +1.29(+2.29%) |
Apr 10, 2023 | 55.10 | 56.27 | 55.09 | 56.20 | 1,368,529 | +0.84(+1.53%) |
Apr 06, 2023 | 55.03 | 55.42 | 54.65 | 55.36 | 1,386,129 | +0.28(+0.52%) |
Apr 05, 2023 | 54.81 | 55.25 | 54.65 | 55.07 | 1,872,707 | +0.07(+0.13%) |
Apr 04, 2023 | 55.48 | 55.74 | 54.68 | 55.00 | 2,058,953 | -0.31(-0.57%) |
Apr 03, 2023 | 55.29 | 55.44 | 54.96 | 55.32 | 1,714,997 | +0.03(+0.05%) |
Mar 31, 2023 | 54.47 | 55.31 | 54.42 | 55.29 | 2,164,891 | +0.90(+1.66%) |
Mar 30, 2023 | 55.35 | 55.80 | 54.33 | 54.38 | 1,419,166 | -0.05(-0.09%) |
Mar 29, 2023 | 54.92 | 54.97 | 54.33 | 54.43 | 1,819,223 | -0.10(-0.18%) |
Mar 28, 2023 | 54.31 | 55.26 | 54.19 | 54.53 | 3,888,297 | +0.10(+0.18%) |
Mar 27, 2023 | 53.92 | 54.66 | 53.79 | 54.43 | 2,599,401 | +0.97(+1.82%) |
Mar 24, 2023 | 52.84 | 53.56 | 52.41 | 53.46 | 3,831,833 | +0.22(+0.41%) |
Mar 23, 2023 | 53.34 | 54.52 | 53.19 | 53.24 | 3,602,506 | -0.01(-0.02%) |
Mar 22, 2023 | 52.37 | 54.19 | 52.37 | 53.25 | 3,793,574 | +0.98(+1.88%) |
Mar 21, 2023 | 51.57 | 53.09 | 51.56 | 52.27 | 15,890,078 | +1.48(+2.92%) |
Mar 20, 2023 | 50.61 | 51.79 | 50.35 | 50.79 | 6,882,255 | -0.05(-0.09%) |
Mar 17, 2023 | 51.36 | 51.39 | 50.41 | 50.84 | 3,530,973 | -0.73(-1.42%) |
Mar 16, 2023 | 50.36 | 52.05 | 49.60 | 51.57 | 5,426,074 | +1.77(+3.55%) |
Mar 15, 2023 | 50.13 | 50.49 | 49.54 | 49.80 | 5,951,065 | -0.63(-1.25%) |
Mar 14, 2023 | 51.63 | 52.26 | 49.71 | 50.43 | 8,693,820 | -0.90(-1.76%) |
Mar 13, 2023 | 53.06 | 53.35 | 50.89 | 51.33 | 9,102,119 | -1.57(-2.97%) |
Mar 10, 2023 | 54.52 | 55.28 | 51.06 | 52.91 | 17,659,248 | -1.86(-3.39%) |
Mar 09, 2023 | 56.80 | 57.57 | 54.64 | 54.76 | 5,847,616 | -1.87(-3.30%) |
Mar 08, 2023 | 56.48 | 56.90 | 56.06 | 56.63 | 3,776,921 | -0.07(-0.12%) |
Mar 07, 2023 | 57.74 | 57.74 | 56.38 | 56.70 | 4,886,034 | -0.69(-1.20%) |
Mar 06, 2023 | 59.37 | 60.19 | 56.19 | 57.38 | 8,895,201 | +1.74(+3.13%) |
Mar 03, 2023 | 55.37 | 55.97 | 55.12 | 55.64 | 2,873,929 | -0.27(-0.49%) |
Mar 02, 2023 | 56.39 | 56.83 | 55.83 | 55.91 | 2,397,119 | -0.77(-1.36%) |