Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.20 | 51.23 | 50.26 | 50.65 | 125,649 | -1.28(-2.46%) |
May 30, 2023 | 52.80 | 52.87 | 51.82 | 51.93 | 291,218 | +0.50(+0.96%) |
May 26, 2023 | 51.18 | 51.79 | 51.18 | 51.43 | 92,879 | +0.61(+1.20%) |
May 25, 2023 | 51.09 | 51.27 | 50.59 | 50.82 | 158,009 | -0.45(-0.87%) |
May 24, 2023 | 51.61 | 51.61 | 51.19 | 51.27 | 77,651 | -1.17(-2.23%) |
May 23, 2023 | 52.78 | 53.05 | 52.41 | 52.44 | 99,711 | -0.93(-1.75%) |
May 22, 2023 | 53.09 | 53.70 | 52.98 | 53.38 | 78,790 | +0.33(+0.63%) |
May 19, 2023 | 53.15 | 53.36 | 52.97 | 53.04 | 52,730 | -0.14(-0.27%) |
May 18, 2023 | 52.84 | 53.23 | 52.75 | 53.19 | 64,777 | -0.01(-0.02%) |
May 17, 2023 | 52.87 | 53.25 | 52.57 | 53.20 | 55,214 | +0.91(+1.75%) |
May 16, 2023 | 52.73 | 53.00 | 52.25 | 52.28 | 74,694 | -1.25(-2.33%) |
May 15, 2023 | 52.90 | 53.74 | 52.66 | 53.53 | 89,184 | +0.29(+0.54%) |
May 12, 2023 | 53.38 | 53.42 | 52.91 | 53.24 | 75,041 | -0.04(-0.07%) |
May 11, 2023 | 52.85 | 53.29 | 52.64 | 53.28 | 54,555 | -0.09(-0.16%) |
May 10, 2023 | 53.72 | 53.74 | 52.91 | 53.37 | 81,958 | -0.26(-0.48%) |
May 09, 2023 | 53.58 | 53.80 | 53.53 | 53.62 | 80,302 | -0.24(-0.44%) |
May 08, 2023 | 54.31 | 54.34 | 53.80 | 53.86 | 65,959 | -0.12(-0.23%) |
May 05, 2023 | 52.66 | 54.35 | 52.18 | 53.99 | 183,385 | +1.48(+2.81%) |
May 04, 2023 | 51.47 | 52.73 | 51.36 | 52.51 | 214,637 | -0.71(-1.34%) |
May 03, 2023 | 53.83 | 54.07 | 53.20 | 53.22 | 95,921 | -0.98(-1.81%) |
May 02, 2023 | 55.14 | 55.14 | 54.05 | 54.20 | 64,354 | -1.34(-2.42%) |
May 01, 2023 | 55.46 | 56.48 | 55.36 | 55.55 | 124,918 | +0.38(+0.69%) |
Apr 28, 2023 | 54.59 | 55.56 | 54.58 | 55.17 | 71,854 | +0.36(+0.66%) |
Apr 27, 2023 | 55.29 | 55.41 | 54.25 | 54.81 | 76,439 | -1.42(-2.52%) |
Apr 26, 2023 | 56.43 | 56.87 | 56.21 | 56.22 | 60,460 | +0.67(+1.20%) |
Apr 25, 2023 | 56.07 | 56.07 | 55.43 | 55.56 | 46,329 | -1.23(-2.16%) |
Apr 24, 2023 | 57.05 | 57.20 | 56.56 | 56.79 | 46,635 | -0.19(-0.33%) |
Apr 21, 2023 | 56.64 | 57.06 | 56.32 | 56.98 | 66,498 | +0.61(+1.08%) |
Apr 20, 2023 | 56.41 | 56.76 | 56.24 | 56.37 | 80,100 | +0.18(+0.32%) |
Apr 19, 2023 | 56.91 | 56.91 | 56.16 | 56.19 | 60,883 | -1.11(-1.93%) |
Apr 18, 2023 | 57.18 | 57.51 | 57.09 | 57.29 | 46,898 | +0.30(+0.54%) |
Apr 17, 2023 | 56.56 | 57.11 | 56.42 | 56.99 | 56,779 | +0.51(+0.91%) |
Apr 14, 2023 | 56.62 | 56.89 | 56.13 | 56.47 | 52,960 | -0.05(-0.08%) |
Apr 13, 2023 | 56.28 | 56.68 | 55.98 | 56.52 | 59,911 | +0.79(+1.42%) |
Apr 12, 2023 | 55.68 | 56.45 | 55.39 | 55.73 | 88,187 | +0.68(+1.23%) |
Apr 11, 2023 | 55.31 | 55.48 | 54.96 | 55.05 | 79,252 | -0.79(-1.42%) |
Apr 10, 2023 | 55.95 | 56.63 | 55.59 | 55.84 | 84,251 | -0.41(-0.73%) |
Apr 06, 2023 | 55.11 | 56.27 | 55.08 | 56.25 | 109,945 | +0.80(+1.44%) |
Apr 05, 2023 | 55.56 | 55.71 | 54.94 | 55.45 | 58,845 | -1.42(-2.50%) |
Apr 04, 2023 | 56.68 | 57.02 | 56.55 | 56.87 | 50,317 | -0.19(-0.33%) |
Apr 03, 2023 | 56.68 | 57.08 | 56.45 | 57.06 | 51,560 | +0.36(+0.64%) |
Mar 31, 2023 | 56.40 | 56.76 | 56.40 | 56.70 | 71,667 | +0.19(+0.34%) |
Mar 30, 2023 | 56.30 | 56.54 | 56.18 | 56.51 | 52,819 | +0.90(+1.61%) |
Mar 29, 2023 | 55.51 | 55.84 | 55.25 | 55.61 | 84,414 | +1.53(+2.84%) |
Mar 28, 2023 | 53.75 | 54.35 | 53.72 | 54.08 | 80,015 | -0.46(-0.84%) |
Mar 27, 2023 | 54.57 | 54.81 | 54.29 | 54.54 | 64,106 | +0.85(+1.58%) |
Mar 24, 2023 | 53.26 | 53.80 | 52.97 | 53.69 | 66,275 | -1.29(-2.34%) |
Mar 23, 2023 | 55.28 | 55.92 | 54.59 | 54.98 | 81,958 | +0.01(+0.02%) |
Mar 22, 2023 | 55.98 | 56.07 | 54.97 | 54.97 | 116,231 | -0.50(-0.89%) |
Mar 21, 2023 | 54.81 | 55.79 | 54.57 | 55.46 | 97,062 | +1.30(+2.39%) |
Mar 20, 2023 | 53.30 | 54.32 | 53.29 | 54.17 | 87,207 | +0.84(+1.57%) |
Mar 17, 2023 | 52.98 | 53.62 | 52.63 | 53.33 | 95,045 | -1.42(-2.59%) |
Mar 16, 2023 | 53.15 | 54.97 | 53.15 | 54.75 | 127,964 | +1.26(+2.35%) |
Mar 15, 2023 | 53.25 | 53.76 | 52.64 | 53.49 | 149,649 | -2.72(-4.85%) |
Mar 14, 2023 | 56.09 | 56.22 | 55.57 | 56.22 | 93,446 | +0.96(+1.74%) |
Mar 13, 2023 | 54.73 | 55.72 | 54.61 | 55.25 | 185,446 | -0.81(-1.44%) |
Mar 10, 2023 | 56.48 | 56.66 | 55.81 | 56.06 | 69,576 | -0.84(-1.47%) |
Mar 09, 2023 | 57.64 | 57.67 | 56.78 | 56.90 | 62,734 | -1.21(-2.08%) |
Mar 08, 2023 | 57.91 | 58.23 | 57.77 | 58.11 | 71,013 | +0.40(+0.69%) |
Mar 07, 2023 | 58.85 | 59.02 | 57.58 | 57.71 | 65,228 | -1.29(-2.18%) |
Mar 06, 2023 | 58.96 | 59.47 | 58.83 | 59.00 | 62,219 | -0.31(-0.53%) |
Mar 03, 2023 | 58.95 | 59.44 | 58.83 | 59.31 | 61,686 | +0.01(+0.02%) |
Mar 02, 2023 | 58.13 | 59.34 | 58.04 | 59.30 | 98,858 | -0.08(-0.13%) |