Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.52 | 52.75 | 51.11 | 52.56 | 15,079,142 | +0.58(+1.11%) |
May 30, 2023 | 52.49 | 52.59 | 51.37 | 51.98 | 4,159,996 | -0.47(-0.90%) |
May 26, 2023 | 51.54 | 52.48 | 51.43 | 52.45 | 2,799,849 | +1.14(+2.21%) |
May 25, 2023 | 51.78 | 51.93 | 50.89 | 51.31 | 3,049,084 | -0.56(-1.08%) |
May 24, 2023 | 52.99 | 53.25 | 51.67 | 51.87 | 5,249,033 | -1.86(-3.46%) |
May 23, 2023 | 54.91 | 55.07 | 53.63 | 53.73 | 3,720,673 | -1.62(-2.92%) |
May 22, 2023 | 54.90 | 56.42 | 54.75 | 55.35 | 3,982,283 | +0.61(+1.11%) |
May 19, 2023 | 56.13 | 56.43 | 54.60 | 54.74 | 3,974,857 | -0.97(-1.75%) |
May 18, 2023 | 53.83 | 55.76 | 53.48 | 55.71 | 4,603,788 | +1.80(+3.34%) |
May 17, 2023 | 53.27 | 54.24 | 53.06 | 53.91 | 3,879,037 | +1.03(+1.95%) |
May 16, 2023 | 53.36 | 53.58 | 52.56 | 52.88 | 3,486,967 | -0.60(-1.12%) |
May 15, 2023 | 53.44 | 53.65 | 52.71 | 53.48 | 2,853,124 | +0.44(+0.84%) |
May 12, 2023 | 53.34 | 53.34 | 52.28 | 53.04 | 2,261,907 | +0.07(+0.13%) |
May 11, 2023 | 52.56 | 53.25 | 52.20 | 52.97 | 3,839,411 | -0.13(-0.25%) |
May 10, 2023 | 54.07 | 54.35 | 52.51 | 53.10 | 3,545,292 | -0.49(-0.92%) |
May 09, 2023 | 53.29 | 54.13 | 53.06 | 53.60 | 3,778,623 | -0.30(-0.55%) |
May 08, 2023 | 53.53 | 54.16 | 53.39 | 53.89 | 4,170,942 | +0.20(+0.38%) |
May 05, 2023 | 52.04 | 53.74 | 51.44 | 53.69 | 5,098,642 | +2.43(+4.73%) |
May 04, 2023 | 50.34 | 51.37 | 50.00 | 51.26 | 6,316,270 | +0.36(+0.70%) |
May 03, 2023 | 51.26 | 52.19 | 50.50 | 50.91 | 8,176,577 | -0.26(-0.51%) |
May 02, 2023 | 54.31 | 54.47 | 51.07 | 51.17 | 6,121,798 | -3.43(-6.28%) |
May 01, 2023 | 55.83 | 56.19 | 54.46 | 54.60 | 4,048,018 | -1.96(-3.46%) |
Apr 28, 2023 | 55.17 | 56.64 | 54.66 | 56.55 | 6,040,991 | +2.32(+4.28%) |
Apr 27, 2023 | 56.33 | 57.12 | 54.08 | 54.23 | 8,516,198 | +1.42(+2.68%) |
Apr 26, 2023 | 52.97 | 53.89 | 52.60 | 52.82 | 5,419,321 | -0.42(-0.80%) |
Apr 25, 2023 | 53.55 | 54.08 | 53.05 | 53.24 | 3,035,222 | -0.56(-1.04%) |
Apr 24, 2023 | 54.39 | 54.46 | 53.55 | 53.80 | 6,066,716 | -0.40(-0.75%) |
Apr 21, 2023 | 54.27 | 54.52 | 53.84 | 54.20 | 3,907,476 | +0.00(+0.00%) |
Apr 20, 2023 | 53.53 | 54.36 | 53.13 | 54.20 | 5,612,011 | +0.26(+0.48%) |
Apr 19, 2023 | 54.66 | 54.71 | 53.79 | 53.94 | 4,885,612 | -0.63(-1.15%) |
Apr 18, 2023 | 55.96 | 56.13 | 54.50 | 54.57 | 4,296,402 | -1.33(-2.38%) |
Apr 17, 2023 | 55.13 | 55.94 | 54.95 | 55.90 | 5,086,247 | +0.61(+1.10%) |
Apr 14, 2023 | 54.91 | 55.68 | 54.64 | 55.29 | 4,883,107 | +0.68(+1.25%) |
Apr 13, 2023 | 53.12 | 55.07 | 53.03 | 54.61 | 5,286,063 | +1.34(+2.51%) |
Apr 12, 2023 | 54.69 | 55.06 | 52.90 | 53.27 | 4,642,711 | -0.66(-1.23%) |
Apr 11, 2023 | 52.67 | 54.33 | 52.52 | 53.93 | 5,144,751 | +1.26(+2.40%) |
Apr 10, 2023 | 53.14 | 53.38 | 51.98 | 52.67 | 4,539,823 | -0.71(-1.34%) |
Apr 06, 2023 | 51.65 | 53.44 | 51.62 | 53.38 | 5,941,083 | +1.65(+3.18%) |
Apr 05, 2023 | 50.57 | 52.10 | 50.57 | 51.74 | 6,882,153 | +0.74(+1.45%) |
Apr 04, 2023 | 52.25 | 52.28 | 50.94 | 51.00 | 7,250,039 | -1.10(-2.11%) |
Apr 03, 2023 | 52.49 | 52.69 | 51.79 | 52.09 | 5,963,862 | -0.23(-0.44%) |
Mar 31, 2023 | 50.74 | 52.43 | 50.61 | 52.32 | 7,779,678 | +2.08(+4.14%) |
Mar 30, 2023 | 50.30 | 51.02 | 49.70 | 50.24 | 7,390,976 | +0.67(+1.36%) |
Mar 29, 2023 | 49.47 | 49.68 | 49.05 | 49.57 | 7,109,307 | +0.79(+1.62%) |
Mar 28, 2023 | 48.36 | 49.11 | 48.12 | 48.78 | 4,799,394 | +0.42(+0.88%) |
Mar 27, 2023 | 49.08 | 49.68 | 48.26 | 48.36 | 7,377,079 | +0.49(+1.03%) |
Mar 24, 2023 | 47.32 | 48.09 | 46.78 | 47.87 | 7,893,439 | -0.26(-0.54%) |
Mar 23, 2023 | 49.23 | 49.84 | 48.07 | 48.13 | 6,822,345 | -1.25(-2.54%) |
Mar 22, 2023 | 50.97 | 50.97 | 49.33 | 49.38 | 6,006,229 | -1.75(-3.43%) |
Mar 21, 2023 | 51.21 | 51.43 | 50.19 | 51.13 | 7,206,626 | +1.48(+2.99%) |
Mar 20, 2023 | 49.88 | 50.76 | 49.16 | 49.65 | 8,400,078 | -0.09(-0.17%) |
Mar 17, 2023 | 50.34 | 50.96 | 49.71 | 49.73 | 17,767,404 | -0.49(-0.98%) |
Mar 16, 2023 | 48.78 | 50.50 | 47.33 | 50.22 | 11,132,722 | +0.56(+1.12%) |
Mar 15, 2023 | 49.60 | 49.94 | 48.56 | 49.67 | 14,124,648 | -1.69(-3.28%) |
Mar 14, 2023 | 50.87 | 52.33 | 50.41 | 51.35 | 10,292,494 | +3.37(+7.03%) |
Mar 13, 2023 | 54.28 | 54.34 | 47.81 | 47.98 | 16,993,866 | -7.13(-12.93%) |
Mar 10, 2023 | 56.94 | 57.21 | 54.62 | 55.11 | 7,643,570 | -2.45(-4.25%) |
Mar 09, 2023 | 60.20 | 60.50 | 57.48 | 57.55 | 6,166,233 | -2.54(-4.23%) |
Mar 08, 2023 | 59.53 | 60.13 | 59.21 | 60.10 | 3,429,238 | +0.28(+0.46%) |
Mar 07, 2023 | 61.01 | 61.59 | 59.66 | 59.82 | 5,059,312 | -1.19(-1.96%) |
Mar 06, 2023 | 61.35 | 61.89 | 60.82 | 61.01 | 3,499,923 | -0.05(-0.08%) |
Mar 03, 2023 | 61.47 | 61.80 | 60.47 | 61.06 | 5,354,675 | +0.04(+0.06%) |
Mar 02, 2023 | 60.20 | 61.08 | 59.44 | 61.02 | 6,969,247 | +0.99(+1.65%) |