Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.64 | 49.64 | 48.55 | 49.10 | 131,201 | -0.63(-1.26%) |
May 30, 2023 | 51.30 | 51.42 | 49.64 | 49.72 | 91,035 | -1.35(-2.64%) |
May 26, 2023 | 50.13 | 51.32 | 49.69 | 51.07 | 124,033 | +1.05(+2.10%) |
May 25, 2023 | 50.07 | 50.69 | 48.76 | 50.02 | 109,006 | -0.50(-0.98%) |
May 24, 2023 | 52.12 | 52.12 | 50.33 | 50.52 | 102,839 | -1.71(-3.27%) |
May 23, 2023 | 52.56 | 52.74 | 51.68 | 52.23 | 161,461 | -0.38(-0.72%) |
May 22, 2023 | 52.63 | 53.28 | 52.11 | 52.60 | 121,739 | +0.02(+0.04%) |
May 19, 2023 | 53.36 | 54.13 | 51.95 | 52.58 | 182,139 | +0.25(+0.47%) |
May 18, 2023 | 52.73 | 53.41 | 52.08 | 52.33 | 199,886 | -0.34(-0.64%) |
May 17, 2023 | 53.28 | 53.49 | 52.46 | 52.67 | 117,090 | -0.07(-0.13%) |
May 16, 2023 | 53.89 | 54.15 | 52.17 | 52.74 | 93,014 | -1.67(-3.07%) |
May 15, 2023 | 53.94 | 54.45 | 53.76 | 54.41 | 72,897 | +0.43(+0.79%) |
May 12, 2023 | 54.61 | 54.96 | 53.07 | 53.98 | 75,631 | -0.44(-0.80%) |
May 11, 2023 | 53.38 | 54.81 | 52.64 | 54.42 | 102,022 | +0.63(+1.16%) |
May 10, 2023 | 57.49 | 57.49 | 52.03 | 53.79 | 170,424 | -3.05(-5.36%) |
May 09, 2023 | 59.08 | 59.27 | 54.86 | 56.84 | 236,992 | -4.89(-7.91%) |
May 08, 2023 | 61.35 | 61.99 | 60.85 | 61.73 | 92,023 | +0.24(+0.39%) |
May 05, 2023 | 61.50 | 62.11 | 60.77 | 61.49 | 190,114 | +1.13(+1.88%) |
May 04, 2023 | 60.58 | 61.43 | 59.45 | 60.36 | 163,132 | -0.64(-1.04%) |
May 03, 2023 | 60.42 | 62.24 | 59.98 | 60.99 | 162,320 | +0.43(+0.71%) |
May 02, 2023 | 60.15 | 60.77 | 58.94 | 60.57 | 73,368 | +0.05(+0.08%) |
May 01, 2023 | 59.72 | 61.15 | 59.72 | 60.52 | 38,831 | +0.80(+1.35%) |
Apr 28, 2023 | 59.41 | 60.48 | 59.41 | 59.71 | 66,650 | +0.06(+0.10%) |
Apr 27, 2023 | 58.46 | 59.93 | 58.42 | 59.65 | 46,343 | +1.30(+2.23%) |
Apr 26, 2023 | 58.88 | 59.02 | 58.12 | 58.35 | 55,230 | -1.19(-2.00%) |
Apr 25, 2023 | 60.67 | 61.23 | 59.54 | 59.54 | 70,507 | -1.76(-2.87%) |
Apr 24, 2023 | 61.17 | 62.11 | 60.82 | 61.30 | 48,561 | +0.03(+0.05%) |
Apr 21, 2023 | 61.43 | 61.47 | 60.41 | 61.27 | 65,983 | +0.19(+0.31%) |
Apr 20, 2023 | 61.02 | 61.87 | 60.49 | 61.08 | 141,815 | -0.30(-0.49%) |
Apr 19, 2023 | 61.37 | 61.42 | 60.63 | 61.38 | 60,393 | -0.22(-0.35%) |
Apr 18, 2023 | 61.42 | 61.69 | 60.94 | 61.60 | 67,870 | +0.53(+0.86%) |
Apr 17, 2023 | 60.22 | 61.31 | 59.60 | 61.07 | 44,528 | +1.07(+1.79%) |
Apr 14, 2023 | 60.72 | 61.64 | 59.74 | 60.00 | 49,564 | -0.70(-1.15%) |
Apr 13, 2023 | 60.28 | 61.33 | 59.36 | 60.70 | 115,789 | +0.75(+1.26%) |
Apr 12, 2023 | 60.61 | 60.80 | 59.88 | 59.94 | 85,277 | -0.30(-0.49%) |
Apr 11, 2023 | 59.62 | 60.84 | 59.62 | 60.24 | 160,101 | +0.67(+1.12%) |
Apr 10, 2023 | 58.71 | 59.98 | 58.37 | 59.57 | 164,807 | +0.44(+0.74%) |
Apr 06, 2023 | 60.29 | 60.53 | 59.09 | 59.14 | 90,260 | -1.03(-1.72%) |
Apr 05, 2023 | 60.84 | 60.84 | 59.22 | 60.17 | 132,830 | -1.17(-1.91%) |
Apr 04, 2023 | 64.84 | 64.84 | 61.14 | 61.34 | 101,342 | -3.26(-5.04%) |
Apr 03, 2023 | 65.13 | 65.29 | 63.38 | 64.60 | 125,074 | -0.25(-0.38%) |
Mar 31, 2023 | 64.69 | 65.35 | 64.39 | 64.84 | 158,730 | +0.74(+1.16%) |
Mar 30, 2023 | 64.44 | 64.83 | 63.52 | 64.10 | 89,636 | -0.07(-0.11%) |
Mar 29, 2023 | 64.79 | 64.79 | 63.60 | 64.17 | 75,222 | -0.15(-0.23%) |
Mar 28, 2023 | 63.15 | 64.36 | 62.44 | 64.32 | 176,353 | +1.06(+1.68%) |
Mar 27, 2023 | 63.49 | 63.73 | 62.75 | 63.26 | 383,752 | +0.56(+0.89%) |
Mar 24, 2023 | 62.26 | 63.43 | 61.88 | 62.70 | 120,210 | -0.22(-0.35%) |
Mar 23, 2023 | 63.66 | 64.38 | 62.20 | 62.92 | 95,841 | -0.51(-0.80%) |
Mar 22, 2023 | 64.55 | 65.76 | 63.34 | 63.43 | 127,798 | -1.27(-1.96%) |
Mar 21, 2023 | 65.32 | 66.11 | 64.26 | 64.70 | 113,759 | +0.46(+0.71%) |
Mar 20, 2023 | 64.84 | 65.91 | 64.14 | 64.24 | 92,932 | -0.02(-0.03%) |
Mar 17, 2023 | 66.43 | 66.43 | 63.64 | 64.26 | 174,892 | -2.36(-3.54%) |
Mar 16, 2023 | 64.74 | 67.48 | 64.45 | 66.62 | 95,985 | +0.88(+1.34%) |
Mar 15, 2023 | 65.68 | 66.45 | 64.68 | 65.74 | 262,412 | -1.84(-2.73%) |
Mar 14, 2023 | 67.29 | 67.75 | 66.81 | 67.58 | 162,289 | +2.16(+3.30%) |
Mar 13, 2023 | 64.63 | 66.23 | 64.44 | 65.42 | 97,295 | -0.52(-0.78%) |
Mar 10, 2023 | 67.54 | 67.54 | 64.16 | 65.94 | 110,601 | -2.04(-3.00%) |
Mar 09, 2023 | 69.25 | 69.63 | 67.77 | 67.98 | 83,808 | -1.03(-1.49%) |
Mar 08, 2023 | 70.22 | 70.23 | 68.48 | 69.01 | 90,480 | -1.20(-1.71%) |
Mar 07, 2023 | 70.79 | 71.04 | 69.50 | 70.21 | 148,623 | -0.24(-0.34%) |
Mar 06, 2023 | 71.63 | 72.00 | 69.86 | 70.45 | 98,533 | -1.28(-1.78%) |
Mar 03, 2023 | 70.44 | 71.74 | 69.70 | 71.73 | 168,977 | +1.75(+2.51%) |
Mar 02, 2023 | 68.71 | 70.03 | 67.68 | 69.97 | 131,577 | +0.56(+0.80%) |