Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.82 | 48.32 | 46.81 | 47.65 | 6,691,208 | +1.37(+2.96%) |
May 30, 2023 | 47.09 | 47.25 | 45.86 | 46.28 | 7,085,149 | -0.69(-1.47%) |
May 26, 2023 | 47.75 | 47.97 | 46.88 | 46.97 | 2,205,354 | -0.09(-0.20%) |
May 25, 2023 | 47.60 | 47.72 | 46.86 | 47.06 | 2,392,596 | -0.84(-1.75%) |
May 24, 2023 | 49.32 | 49.47 | 47.86 | 47.90 | 2,659,849 | -1.29(-2.62%) |
May 23, 2023 | 48.90 | 49.61 | 48.74 | 49.19 | 2,106,813 | -0.05(-0.09%) |
May 22, 2023 | 49.63 | 49.89 | 49.23 | 49.24 | 1,477,147 | -0.52(-1.04%) |
May 19, 2023 | 49.53 | 50.31 | 48.89 | 49.75 | 2,762,983 | +0.27(+0.54%) |
May 18, 2023 | 49.84 | 49.93 | 48.91 | 49.49 | 3,134,151 | -1.26(-2.49%) |
May 17, 2023 | 51.45 | 51.52 | 50.39 | 50.75 | 2,922,460 | -0.70(-1.36%) |
May 16, 2023 | 52.64 | 53.03 | 51.21 | 51.45 | 2,351,300 | -1.34(-2.55%) |
May 15, 2023 | 52.56 | 53.10 | 52.42 | 52.79 | 1,766,974 | +0.53(+1.02%) |
May 12, 2023 | 52.10 | 52.54 | 51.72 | 52.26 | 2,280,569 | -0.03(-0.05%) |
May 11, 2023 | 53.76 | 54.29 | 52.21 | 52.28 | 3,292,987 | -2.27(-4.17%) |
May 10, 2023 | 55.37 | 55.42 | 54.10 | 54.56 | 2,038,227 | -0.64(-1.17%) |
May 09, 2023 | 54.57 | 55.33 | 54.41 | 55.20 | 1,948,765 | +0.53(+0.98%) |
May 08, 2023 | 55.30 | 55.43 | 54.45 | 54.67 | 1,895,069 | -0.41(-0.74%) |
May 05, 2023 | 54.35 | 55.84 | 54.03 | 55.07 | 3,285,898 | -0.54(-0.98%) |
May 04, 2023 | 53.90 | 56.31 | 53.90 | 55.62 | 6,401,059 | +2.15(+4.03%) |
May 03, 2023 | 53.63 | 53.94 | 52.98 | 53.46 | 2,858,594 | -0.06(-0.12%) |
May 02, 2023 | 51.49 | 53.55 | 51.29 | 53.53 | 3,725,981 | +2.03(+3.95%) |
May 01, 2023 | 53.09 | 53.22 | 51.48 | 51.49 | 2,143,248 | -0.75(-1.43%) |
Apr 28, 2023 | 52.49 | 54.26 | 52.21 | 52.24 | 3,726,500 | +0.13(+0.25%) |
Apr 27, 2023 | 51.19 | 52.14 | 50.92 | 52.11 | 2,167,930 | +0.64(+1.25%) |
Apr 26, 2023 | 52.42 | 52.60 | 51.42 | 51.47 | 2,034,456 | -0.40(-0.76%) |
Apr 25, 2023 | 51.47 | 52.07 | 51.07 | 51.86 | 2,486,880 | +0.16(+0.30%) |
Apr 24, 2023 | 51.82 | 51.87 | 51.24 | 51.70 | 2,187,727 | -0.11(-0.21%) |
Apr 21, 2023 | 52.12 | 52.41 | 51.22 | 51.82 | 2,473,509 | -0.43(-0.83%) |
Apr 20, 2023 | 52.36 | 52.90 | 52.05 | 52.25 | 2,240,110 | +0.38(+0.73%) |
Apr 19, 2023 | 51.82 | 52.44 | 51.51 | 51.87 | 2,432,764 | -0.87(-1.64%) |
Apr 18, 2023 | 53.12 | 54.14 | 52.70 | 52.74 | 2,572,079 | -0.20(-0.38%) |
Apr 17, 2023 | 53.33 | 53.41 | 52.39 | 52.94 | 2,614,670 | -0.80(-1.49%) |
Apr 14, 2023 | 53.64 | 54.18 | 52.66 | 53.74 | 3,596,509 | -0.85(-1.55%) |
Apr 13, 2023 | 53.86 | 54.82 | 53.50 | 54.59 | 4,801,078 | +1.44(+2.70%) |
Apr 12, 2023 | 53.33 | 53.60 | 52.40 | 53.15 | 3,763,948 | +0.86(+1.64%) |
Apr 11, 2023 | 51.86 | 53.19 | 51.82 | 52.29 | 3,352,111 | +0.54(+1.05%) |
Apr 10, 2023 | 51.24 | 51.86 | 50.72 | 51.75 | 2,734,515 | -0.31(-0.60%) |
Apr 06, 2023 | 51.10 | 52.13 | 50.87 | 52.06 | 2,794,226 | +0.57(+1.11%) |
Apr 05, 2023 | 51.35 | 51.89 | 50.67 | 51.49 | 4,594,595 | +0.50(+0.98%) |
Apr 04, 2023 | 48.40 | 51.14 | 48.21 | 51.00 | 6,799,447 | +2.62(+5.43%) |
Apr 03, 2023 | 47.16 | 48.80 | 46.75 | 48.37 | 5,838,665 | +1.44(+3.06%) |
Mar 31, 2023 | 47.35 | 47.61 | 46.69 | 46.93 | 4,012,070 | -0.39(-0.82%) |
Mar 30, 2023 | 47.93 | 48.14 | 47.07 | 47.32 | 3,742,552 | -0.29(-0.62%) |
Mar 29, 2023 | 47.64 | 48.13 | 47.27 | 47.62 | 2,593,111 | -0.49(-1.01%) |
Mar 28, 2023 | 47.76 | 48.13 | 47.10 | 48.10 | 1,966,505 | +0.66(+1.40%) |
Mar 27, 2023 | 46.55 | 47.56 | 46.30 | 47.44 | 2,098,133 | -0.15(-0.31%) |
Mar 24, 2023 | 47.39 | 47.97 | 46.69 | 47.59 | 3,436,990 | +0.51(+1.08%) |
Mar 23, 2023 | 46.72 | 47.65 | 46.42 | 47.08 | 3,517,996 | +0.80(+1.73%) |
Mar 22, 2023 | 45.79 | 46.98 | 45.63 | 46.28 | 3,920,825 | +0.73(+1.60%) |
Mar 21, 2023 | 45.98 | 46.08 | 45.12 | 45.55 | 3,373,689 | -1.29(-2.75%) |
Mar 20, 2023 | 47.40 | 47.63 | 46.54 | 46.84 | 4,322,060 | +0.03(+0.06%) |
Mar 17, 2023 | 44.93 | 47.17 | 44.65 | 46.81 | 10,245,715 | +2.46(+5.54%) |
Mar 16, 2023 | 44.43 | 44.49 | 43.41 | 44.36 | 3,425,551 | +0.00(+0.00%) |
Mar 15, 2023 | 44.80 | 45.03 | 43.66 | 44.36 | 5,991,753 | +0.29(+0.65%) |
Mar 14, 2023 | 44.09 | 44.38 | 43.54 | 44.07 | 3,057,193 | +0.11(+0.25%) |
Mar 13, 2023 | 43.69 | 44.51 | 43.38 | 43.96 | 5,684,782 | +2.14(+5.11%) |
Mar 10, 2023 | 42.21 | 43.28 | 41.61 | 41.82 | 3,565,896 | +0.42(+1.02%) |
Mar 09, 2023 | 41.71 | 42.05 | 41.17 | 41.40 | 2,532,962 | +0.18(+0.42%) |
Mar 08, 2023 | 42.04 | 42.34 | 40.97 | 41.23 | 3,083,766 | -0.65(-1.56%) |
Mar 07, 2023 | 43.07 | 43.21 | 41.80 | 41.88 | 2,952,634 | -1.69(-3.89%) |
Mar 06, 2023 | 43.48 | 43.93 | 43.37 | 43.57 | 2,272,046 | -0.37(-0.84%) |
Mar 03, 2023 | 43.77 | 43.98 | 43.44 | 43.94 | 2,528,909 | +0.55(+1.27%) |
Mar 02, 2023 | 42.74 | 43.40 | 42.66 | 43.39 | 2,427,130 | +0.20(+0.47%) |