Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.99 | 56.10 | 54.98 | 55.38 | 2,026,993 | -0.70(-1.26%) |
May 30, 2023 | 56.26 | 56.26 | 55.26 | 56.08 | 633,669 | -0.13(-0.23%) |
May 26, 2023 | 55.96 | 56.46 | 55.74 | 56.21 | 773,574 | +0.29(+0.53%) |
May 25, 2023 | 56.11 | 56.35 | 55.61 | 55.91 | 549,992 | -0.34(-0.61%) |
May 24, 2023 | 56.42 | 56.45 | 55.68 | 56.26 | 633,641 | -0.38(-0.67%) |
May 23, 2023 | 56.48 | 57.06 | 56.36 | 56.64 | 438,732 | -0.01(-0.02%) |
May 22, 2023 | 56.76 | 57.07 | 56.20 | 56.65 | 709,718 | -0.04(-0.07%) |
May 19, 2023 | 57.44 | 57.57 | 56.45 | 56.69 | 500,286 | -0.45(-0.79%) |
May 18, 2023 | 57.02 | 57.27 | 56.74 | 57.14 | 367,021 | +0.08(+0.14%) |
May 17, 2023 | 56.30 | 57.23 | 56.15 | 57.06 | 497,512 | +0.97(+1.73%) |
May 16, 2023 | 57.13 | 57.13 | 56.01 | 56.09 | 960,005 | -1.18(-2.07%) |
May 15, 2023 | 57.76 | 57.79 | 57.08 | 57.28 | 339,691 | -0.23(-0.41%) |
May 12, 2023 | 57.29 | 57.56 | 56.99 | 57.51 | 399,194 | +0.42(+0.74%) |
May 11, 2023 | 56.70 | 57.17 | 56.21 | 57.09 | 451,821 | +0.17(+0.29%) |
May 10, 2023 | 57.56 | 57.60 | 56.32 | 56.92 | 459,808 | -0.17(-0.29%) |
May 09, 2023 | 57.47 | 57.63 | 57.05 | 57.09 | 481,711 | -0.57(-0.98%) |
May 08, 2023 | 58.07 | 58.07 | 57.00 | 57.66 | 431,529 | -0.41(-0.71%) |
May 05, 2023 | 57.24 | 58.36 | 57.05 | 58.07 | 383,215 | +1.24(+2.19%) |
May 04, 2023 | 56.81 | 57.07 | 56.15 | 56.83 | 476,578 | -0.33(-0.58%) |
May 03, 2023 | 57.32 | 58.58 | 57.13 | 57.16 | 910,457 | -0.11(-0.19%) |
May 02, 2023 | 57.24 | 57.46 | 56.07 | 57.27 | 613,552 | -0.24(-0.43%) |
May 01, 2023 | 57.57 | 58.18 | 57.48 | 57.51 | 303,117 | -0.15(-0.25%) |
Apr 28, 2023 | 56.77 | 57.79 | 56.77 | 57.66 | 469,622 | +0.76(+1.34%) |
Apr 27, 2023 | 56.29 | 56.91 | 56.22 | 56.89 | 435,264 | +0.91(+1.63%) |
Apr 26, 2023 | 56.34 | 56.87 | 55.85 | 55.98 | 396,013 | -0.69(-1.23%) |
Apr 25, 2023 | 57.10 | 57.49 | 56.67 | 56.68 | 460,434 | -0.65(-1.13%) |
Apr 24, 2023 | 57.21 | 57.46 | 56.68 | 57.32 | 652,318 | +0.14(+0.24%) |
Apr 21, 2023 | 56.54 | 57.22 | 55.10 | 57.19 | 655,338 | -0.25(-0.44%) |
Apr 20, 2023 | 57.98 | 58.39 | 57.34 | 57.44 | 592,540 | -0.71(-1.23%) |
Apr 19, 2023 | 57.52 | 58.36 | 57.36 | 58.16 | 502,937 | +0.65(+1.12%) |
Apr 18, 2023 | 56.96 | 57.61 | 56.82 | 57.51 | 613,891 | +0.72(+1.28%) |
Apr 17, 2023 | 56.26 | 56.94 | 56.07 | 56.79 | 577,061 | -0.07(-0.12%) |
Apr 14, 2023 | 57.04 | 57.38 | 56.62 | 56.85 | 321,760 | +0.02(+0.03%) |
Apr 13, 2023 | 56.27 | 56.97 | 56.06 | 56.83 | 429,933 | +0.63(+1.11%) |
Apr 12, 2023 | 56.53 | 56.77 | 55.75 | 56.21 | 355,943 | -0.14(-0.24%) |
Apr 11, 2023 | 55.71 | 56.68 | 55.21 | 56.35 | 378,264 | +0.75(+1.36%) |
Apr 10, 2023 | 55.36 | 55.84 | 55.31 | 55.59 | 360,865 | +0.02(+0.04%) |
Apr 06, 2023 | 55.20 | 55.68 | 54.91 | 55.57 | 276,417 | +0.27(+0.50%) |
Apr 05, 2023 | 55.45 | 55.90 | 54.92 | 55.30 | 547,287 | -0.28(-0.51%) |
Apr 04, 2023 | 56.07 | 56.10 | 55.08 | 55.58 | 419,026 | -0.53(-0.94%) |
Apr 03, 2023 | 56.07 | 56.37 | 55.63 | 56.11 | 322,883 | -0.22(-0.38%) |
Mar 31, 2023 | 55.70 | 56.39 | 55.50 | 56.33 | 447,737 | +0.89(+1.61%) |
Mar 30, 2023 | 55.65 | 55.83 | 55.14 | 55.44 | 253,749 | +0.09(+0.16%) |
Mar 29, 2023 | 54.98 | 55.39 | 54.71 | 55.35 | 394,953 | +0.70(+1.29%) |
Mar 28, 2023 | 54.01 | 54.66 | 53.79 | 54.64 | 393,832 | +0.35(+0.65%) |
Mar 27, 2023 | 54.20 | 54.41 | 54.20 | 54.29 | 678,389 | +0.66(+1.22%) |
Mar 24, 2023 | 53.59 | 53.72 | 52.96 | 53.63 | 838,491 | -0.40(-0.74%) |
Mar 23, 2023 | 54.48 | 54.83 | 53.67 | 54.04 | 490,066 | -0.40(-0.74%) |
Mar 22, 2023 | 55.19 | 55.93 | 54.41 | 54.44 | 386,058 | -1.08(-1.94%) |
Mar 21, 2023 | 55.12 | 55.72 | 55.01 | 55.51 | 397,099 | +1.15(+2.11%) |
Mar 20, 2023 | 54.53 | 55.15 | 52.78 | 54.37 | 478,598 | +0.40(+0.74%) |
Mar 17, 2023 | 54.43 | 54.43 | 53.59 | 53.97 | 1,116,943 | -0.43(-0.79%) |
Mar 16, 2023 | 53.60 | 54.87 | 53.36 | 54.40 | 400,452 | +0.31(+0.58%) |
Mar 15, 2023 | 53.29 | 54.29 | 53.15 | 54.08 | 500,898 | -0.59(-1.07%) |
Mar 14, 2023 | 55.37 | 55.81 | 54.15 | 54.67 | 670,941 | +0.72(+1.34%) |
Mar 13, 2023 | 54.63 | 54.99 | 53.45 | 53.95 | 508,298 | -1.28(-2.32%) |
Mar 10, 2023 | 56.27 | 56.36 | 54.97 | 55.23 | 542,280 | -1.50(-2.64%) |
Mar 09, 2023 | 57.82 | 57.96 | 56.54 | 56.73 | 363,908 | -1.23(-2.13%) |
Mar 08, 2023 | 57.85 | 58.17 | 57.43 | 57.96 | 325,635 | +0.02(+0.03%) |
Mar 07, 2023 | 58.98 | 58.98 | 57.75 | 57.94 | 301,772 | -1.05(-1.78%) |
Mar 06, 2023 | 59.09 | 59.58 | 58.77 | 58.99 | 418,506 | -0.29(-0.50%) |
Mar 03, 2023 | 58.99 | 59.44 | 58.72 | 59.28 | 386,551 | +0.53(+0.90%) |
Mar 02, 2023 | 58.23 | 58.87 | 57.91 | 58.75 | 333,232 | -0.09(-0.15%) |