Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.41 | 50.52 | 49.08 | 49.22 | 6,351,254 | -1.22(-2.43%) |
May 30, 2023 | 49.99 | 50.56 | 49.40 | 50.44 | 3,707,430 | +0.36(+0.71%) |
May 26, 2023 | 49.84 | 50.21 | 49.59 | 50.09 | 3,446,032 | +0.24(+0.48%) |
May 25, 2023 | 49.67 | 50.07 | 49.37 | 49.85 | 3,831,803 | -0.01(-0.02%) |
May 24, 2023 | 49.85 | 50.11 | 48.86 | 49.86 | 3,827,330 | +0.10(+0.19%) |
May 23, 2023 | 48.44 | 50.04 | 48.37 | 49.76 | 3,861,478 | +1.50(+3.11%) |
May 22, 2023 | 48.15 | 48.53 | 47.95 | 48.26 | 3,116,106 | +0.14(+0.30%) |
May 19, 2023 | 48.15 | 48.66 | 47.86 | 48.11 | 5,965,236 | -0.01(-0.02%) |
May 18, 2023 | 48.00 | 48.45 | 47.67 | 48.12 | 3,525,643 | -0.14(-0.30%) |
May 17, 2023 | 47.30 | 48.29 | 47.12 | 48.27 | 3,742,007 | +0.89(+1.87%) |
May 16, 2023 | 47.45 | 47.62 | 46.86 | 47.38 | 4,202,712 | -0.26(-0.55%) |
May 15, 2023 | 47.63 | 48.26 | 47.40 | 47.64 | 4,855,350 | +0.58(+1.23%) |
May 12, 2023 | 47.38 | 47.67 | 46.55 | 47.06 | 5,284,249 | -0.45(-0.95%) |
May 11, 2023 | 45.99 | 47.56 | 45.72 | 47.52 | 7,280,719 | +1.98(+4.36%) |
May 10, 2023 | 47.19 | 47.53 | 45.37 | 45.53 | 9,102,537 | -1.48(-3.15%) |
May 09, 2023 | 48.44 | 48.44 | 46.71 | 47.02 | 12,542,393 | -1.84(-3.76%) |
May 08, 2023 | 52.41 | 52.73 | 48.17 | 48.85 | 26,220,856 | -9.59(-16.41%) |
May 05, 2023 | 57.81 | 58.76 | 57.69 | 58.45 | 3,789,468 | +0.54(+0.93%) |
May 04, 2023 | 58.10 | 58.36 | 57.46 | 57.91 | 2,400,728 | -0.41(-0.71%) |
May 03, 2023 | 58.76 | 59.08 | 58.19 | 58.32 | 2,863,622 | -0.37(-0.62%) |
May 02, 2023 | 59.81 | 59.83 | 58.16 | 58.69 | 2,006,821 | -1.34(-2.23%) |
May 01, 2023 | 60.23 | 60.94 | 60.00 | 60.03 | 2,269,132 | -0.15(-0.26%) |
Apr 28, 2023 | 59.28 | 60.34 | 59.14 | 60.18 | 3,104,515 | +1.17(+1.97%) |
Apr 27, 2023 | 58.10 | 59.04 | 57.89 | 59.01 | 3,476,598 | +0.90(+1.54%) |
Apr 26, 2023 | 58.48 | 58.77 | 57.93 | 58.12 | 2,607,762 | -0.63(-1.07%) |
Apr 25, 2023 | 58.66 | 58.84 | 58.18 | 58.74 | 2,162,737 | +0.09(+0.15%) |
Apr 24, 2023 | 58.71 | 58.90 | 58.39 | 58.66 | 2,069,231 | -0.09(-0.15%) |
Apr 21, 2023 | 58.82 | 58.94 | 58.28 | 58.74 | 1,792,884 | +0.13(+0.23%) |
Apr 20, 2023 | 59.22 | 59.23 | 58.50 | 58.61 | 2,090,206 | -0.73(-1.23%) |
Apr 19, 2023 | 58.69 | 59.49 | 58.32 | 59.34 | 2,134,622 | +0.72(+1.23%) |
Apr 18, 2023 | 59.12 | 59.28 | 58.29 | 58.62 | 1,875,394 | -0.55(-0.93%) |
Apr 17, 2023 | 58.70 | 59.40 | 58.58 | 59.17 | 1,657,266 | +0.60(+1.02%) |
Apr 14, 2023 | 59.30 | 59.36 | 58.22 | 58.57 | 2,109,124 | -0.84(-1.41%) |
Apr 13, 2023 | 59.13 | 59.59 | 58.76 | 59.41 | 2,386,855 | +0.11(+0.18%) |
Apr 12, 2023 | 59.96 | 60.35 | 59.23 | 59.30 | 3,128,600 | -0.45(-0.76%) |
Apr 11, 2023 | 59.00 | 60.34 | 58.91 | 59.76 | 3,552,428 | +0.96(+1.64%) |
Apr 10, 2023 | 57.19 | 58.90 | 57.14 | 58.79 | 3,571,902 | +1.39(+2.42%) |
Apr 06, 2023 | 57.96 | 58.19 | 57.24 | 57.41 | 2,032,300 | -0.34(-0.58%) |
Apr 05, 2023 | 57.62 | 58.23 | 57.35 | 57.74 | 2,367,099 | +0.27(+0.47%) |
Apr 04, 2023 | 57.43 | 57.48 | 56.70 | 57.47 | 2,320,014 | +0.26(+0.45%) |
Apr 03, 2023 | 57.03 | 57.43 | 56.60 | 57.21 | 2,885,088 | +0.09(+0.15%) |
Mar 31, 2023 | 56.39 | 57.23 | 56.09 | 57.13 | 2,889,461 | +0.96(+1.71%) |
Mar 30, 2023 | 56.41 | 56.56 | 55.96 | 56.16 | 1,625,678 | +0.07(+0.12%) |
Mar 29, 2023 | 56.09 | 56.32 | 55.91 | 56.10 | 1,991,775 | +0.39(+0.69%) |
Mar 28, 2023 | 55.81 | 56.32 | 55.64 | 55.71 | 1,752,794 | -0.13(-0.24%) |
Mar 27, 2023 | 55.48 | 56.23 | 55.25 | 55.85 | 2,497,023 | +0.90(+1.63%) |
Mar 24, 2023 | 53.94 | 55.24 | 53.93 | 54.95 | 3,295,198 | +0.94(+1.75%) |
Mar 23, 2023 | 55.03 | 55.33 | 53.74 | 54.01 | 3,936,109 | -1.08(-1.96%) |
Mar 22, 2023 | 56.27 | 56.28 | 55.07 | 55.09 | 2,310,051 | -0.99(-1.77%) |
Mar 21, 2023 | 56.46 | 56.71 | 55.79 | 56.08 | 3,011,042 | -0.33(-0.58%) |
Mar 20, 2023 | 56.64 | 56.94 | 56.16 | 56.40 | 3,155,037 | +0.03(+0.05%) |
Mar 17, 2023 | 57.04 | 57.04 | 55.88 | 56.38 | 8,430,441 | +0.01(+0.02%) |
Mar 16, 2023 | 56.34 | 57.05 | 56.03 | 56.37 | 4,986,845 | +0.38(+0.67%) |
Mar 15, 2023 | 54.63 | 56.02 | 54.00 | 55.99 | 4,288,027 | +0.81(+1.47%) |
Mar 14, 2023 | 55.82 | 55.85 | 54.60 | 55.18 | 4,158,846 | +0.09(+0.16%) |
Mar 13, 2023 | 54.61 | 55.44 | 54.56 | 55.10 | 3,566,220 | +0.22(+0.40%) |
Mar 10, 2023 | 55.36 | 55.83 | 54.64 | 54.87 | 2,872,734 | -0.64(-1.15%) |
Mar 09, 2023 | 56.53 | 56.53 | 55.40 | 55.51 | 2,905,206 | -0.84(-1.49%) |
Mar 08, 2023 | 56.28 | 56.52 | 55.99 | 56.35 | 2,323,176 | +0.13(+0.24%) |
Mar 07, 2023 | 56.49 | 56.85 | 55.98 | 56.21 | 3,389,044 | -0.37(-0.65%) |
Mar 06, 2023 | 57.03 | 57.17 | 56.38 | 56.58 | 2,730,104 | -0.46(-0.81%) |
Mar 03, 2023 | 56.96 | 57.39 | 56.70 | 57.04 | 2,907,957 | +0.16(+0.29%) |
Mar 02, 2023 | 56.79 | 56.95 | 56.09 | 56.88 | 2,935,000 | -0.22(-0.39%) |