Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.96 | 58.08 | 57.53 | 57.95 | 86,667 | -0.22(-0.38%) |
May 30, 2023 | 58.68 | 58.88 | 58.07 | 58.17 | 71,812 | +0.08(+0.14%) |
May 26, 2023 | 57.14 | 58.22 | 57.14 | 58.09 | 62,734 | +1.06(+1.86%) |
May 25, 2023 | 57.11 | 57.23 | 56.67 | 57.03 | 139,111 | +1.32(+2.37%) |
May 24, 2023 | 55.68 | 55.89 | 55.38 | 55.71 | 57,155 | -0.39(-0.70%) |
May 23, 2023 | 56.69 | 56.77 | 56.00 | 56.10 | 72,200 | -0.85(-1.49%) |
May 22, 2023 | 56.74 | 57.15 | 56.74 | 56.95 | 63,943 | +0.16(+0.28%) |
May 19, 2023 | 56.95 | 56.99 | 56.59 | 56.79 | 92,537 | -0.18(-0.32%) |
May 18, 2023 | 55.98 | 57.03 | 55.98 | 56.97 | 41,935 | +1.08(+1.93%) |
May 17, 2023 | 55.30 | 56.00 | 55.21 | 55.89 | 74,859 | +0.83(+1.51%) |
May 16, 2023 | 55.12 | 55.30 | 55.00 | 55.06 | 61,504 | -0.27(-0.49%) |
May 15, 2023 | 55.08 | 55.33 | 54.83 | 55.33 | 54,400 | +0.34(+0.62%) |
May 12, 2023 | 55.31 | 55.32 | 54.68 | 54.99 | 98,159 | -0.15(-0.27%) |
May 11, 2023 | 55.25 | 55.33 | 54.83 | 55.14 | 78,298 | -0.23(-0.42%) |
May 10, 2023 | 55.55 | 55.68 | 54.95 | 55.37 | 59,947 | +0.37(+0.67%) |
May 09, 2023 | 54.95 | 55.10 | 54.87 | 55.00 | 45,627 | -0.29(-0.52%) |
May 08, 2023 | 55.23 | 55.32 | 55.00 | 55.29 | 48,933 | +0.08(+0.14%) |
May 05, 2023 | 54.58 | 55.30 | 54.58 | 55.21 | 29,034 | +0.96(+1.77%) |
May 04, 2023 | 54.72 | 54.72 | 54.23 | 54.25 | 57,398 | -0.42(-0.77%) |
May 03, 2023 | 55.10 | 55.39 | 54.65 | 54.67 | 52,811 | -0.35(-0.64%) |
May 02, 2023 | 55.48 | 55.49 | 54.65 | 55.02 | 85,328 | -0.55(-0.99%) |
May 01, 2023 | 55.35 | 55.79 | 55.35 | 55.57 | 123,412 | +0.06(+0.11%) |
Apr 28, 2023 | 54.71 | 55.51 | 54.71 | 55.51 | 45,262 | +0.61(+1.11%) |
Apr 27, 2023 | 53.95 | 54.90 | 53.95 | 54.90 | 63,330 | +1.08(+2.01%) |
Apr 26, 2023 | 54.18 | 54.31 | 53.71 | 53.82 | 111,514 | +0.11(+0.20%) |
Apr 25, 2023 | 54.58 | 54.58 | 53.69 | 53.71 | 61,170 | -1.19(-2.17%) |
Apr 24, 2023 | 54.83 | 55.13 | 54.58 | 54.90 | 59,921 | -0.06(-0.11%) |
Apr 21, 2023 | 54.86 | 54.99 | 54.55 | 54.96 | 70,702 | +0.19(+0.35%) |
Apr 20, 2023 | 54.70 | 55.16 | 54.60 | 54.77 | 68,232 | -0.44(-0.80%) |
Apr 19, 2023 | 54.96 | 55.32 | 54.87 | 55.21 | 42,515 | -0.16(-0.29%) |
Apr 18, 2023 | 55.57 | 55.62 | 55.22 | 55.37 | 43,508 | +0.11(+0.20%) |
Apr 17, 2023 | 55.03 | 55.26 | 54.82 | 55.26 | 57,590 | +0.27(+0.49%) |
Apr 14, 2023 | 55.07 | 55.43 | 54.63 | 54.99 | 121,626 | -0.27(-0.49%) |
Apr 13, 2023 | 54.67 | 55.32 | 54.67 | 55.26 | 51,918 | +0.85(+1.56%) |
Apr 12, 2023 | 55.13 | 55.25 | 54.36 | 54.41 | 249,883 | -0.35(-0.64%) |
Apr 11, 2023 | 54.87 | 54.99 | 54.70 | 54.76 | 86,931 | -0.04(-0.07%) |
Apr 10, 2023 | 54.22 | 54.81 | 54.03 | 54.80 | 79,083 | +0.16(+0.29%) |
Apr 06, 2023 | 54.24 | 54.65 | 53.99 | 54.64 | 62,992 | +0.09(+0.16%) |
Apr 05, 2023 | 54.82 | 54.82 | 54.35 | 54.55 | 104,968 | -0.60(-1.09%) |
Apr 04, 2023 | 55.68 | 55.81 | 55.04 | 55.15 | 189,178 | -0.45(-0.81%) |
Apr 03, 2023 | 55.47 | 55.63 | 55.19 | 55.60 | 92,871 | -0.14(-0.25%) |
Mar 31, 2023 | 54.78 | 55.77 | 54.78 | 55.74 | 55,752 | +1.05(+1.92%) |
Mar 30, 2023 | 54.70 | 54.80 | 54.44 | 54.69 | 45,978 | +0.39(+0.72%) |
Mar 29, 2023 | 54.08 | 54.32 | 53.89 | 54.30 | 52,385 | +0.81(+1.51%) |
Mar 28, 2023 | 53.54 | 53.54 | 53.19 | 53.49 | 29,417 | -0.19(-0.35%) |
Mar 27, 2023 | 53.83 | 53.99 | 53.56 | 53.68 | 92,940 | +0.11(+0.21%) |
Mar 24, 2023 | 53.24 | 53.62 | 52.99 | 53.57 | 42,447 | +0.11(+0.21%) |
Mar 23, 2023 | 53.55 | 54.27 | 53.04 | 53.46 | 51,528 | +0.44(+0.83%) |
Mar 22, 2023 | 53.92 | 54.54 | 53.02 | 53.02 | 63,756 | -0.82(-1.52%) |
Mar 21, 2023 | 53.52 | 53.91 | 53.33 | 53.84 | 97,574 | +0.82(+1.55%) |
Mar 20, 2023 | 52.84 | 53.08 | 52.64 | 53.02 | 53,774 | +0.19(+0.36%) |
Mar 17, 2023 | 53.25 | 53.42 | 52.59 | 52.83 | 53,602 | -0.40(-0.75%) |
Mar 16, 2023 | 51.93 | 53.31 | 51.91 | 53.23 | 44,804 | +1.16(+2.23%) |
Mar 15, 2023 | 51.60 | 52.07 | 51.34 | 52.07 | 49,405 | -0.20(-0.38%) |
Mar 14, 2023 | 52.05 | 52.48 | 51.72 | 52.27 | 103,564 | +1.02(+1.99%) |
Mar 13, 2023 | 50.66 | 51.75 | 50.39 | 51.25 | 66,811 | +0.11(+0.22%) |
Mar 10, 2023 | 52.13 | 52.13 | 50.93 | 51.14 | 58,989 | -1.02(-1.96%) |
Mar 09, 2023 | 53.25 | 53.53 | 52.09 | 52.16 | 49,647 | -0.95(-1.79%) |
Mar 08, 2023 | 53.00 | 53.15 | 52.75 | 53.11 | 80,765 | +0.11(+0.21%) |
Mar 07, 2023 | 53.75 | 53.96 | 52.95 | 53.00 | 80,917 | -0.78(-1.45%) |
Mar 06, 2023 | 53.99 | 54.44 | 53.77 | 53.78 | 22,966 | -0.15(-0.27%) |
Mar 03, 2023 | 53.35 | 53.96 | 53.26 | 53.93 | 60,021 | +0.90(+1.70%) |
Mar 02, 2023 | 52.19 | 53.14 | 52.09 | 53.03 | 36,687 | +0.61(+1.17%) |