Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.77 | 52.99 | 51.35 | 52.80 | 15,009,107 | +0.58(+1.11%) |
May 30, 2023 | 52.73 | 52.84 | 51.61 | 52.22 | 4,140,675 | -0.47(-0.90%) |
May 26, 2023 | 51.78 | 52.72 | 51.67 | 52.69 | 2,786,845 | +1.14(+2.21%) |
May 25, 2023 | 52.02 | 52.18 | 51.13 | 51.55 | 3,034,922 | -0.56(-1.08%) |
May 24, 2023 | 53.24 | 53.50 | 51.91 | 52.11 | 5,224,653 | -1.87(-3.46%) |
May 23, 2023 | 55.16 | 55.33 | 53.88 | 53.98 | 3,703,393 | -1.63(-2.92%) |
May 22, 2023 | 55.15 | 56.68 | 55.01 | 55.61 | 3,963,787 | +0.61(+1.11%) |
May 19, 2023 | 56.39 | 56.69 | 54.85 | 55.00 | 3,956,396 | -0.98(-1.75%) |
May 18, 2023 | 54.08 | 56.02 | 53.73 | 55.97 | 4,582,405 | +1.81(+3.34%) |
May 17, 2023 | 53.52 | 54.49 | 53.30 | 54.16 | 3,861,020 | +1.04(+1.95%) |
May 16, 2023 | 53.61 | 53.83 | 52.80 | 53.13 | 3,470,771 | -0.60(-1.12%) |
May 15, 2023 | 53.69 | 53.90 | 52.96 | 53.73 | 2,839,872 | +0.45(+0.84%) |
May 12, 2023 | 53.58 | 53.59 | 52.52 | 53.28 | 2,251,402 | +0.07(+0.13%) |
May 11, 2023 | 52.80 | 53.50 | 52.44 | 53.22 | 3,821,579 | -0.14(-0.25%) |
May 10, 2023 | 54.32 | 54.60 | 52.75 | 53.35 | 3,528,825 | -0.49(-0.92%) |
May 09, 2023 | 53.54 | 54.39 | 53.30 | 53.85 | 3,761,073 | -0.30(-0.55%) |
May 08, 2023 | 53.78 | 54.41 | 53.64 | 54.15 | 4,151,570 | +0.20(+0.38%) |
May 05, 2023 | 52.28 | 53.99 | 51.68 | 53.94 | 5,074,961 | +2.44(+4.73%) |
May 04, 2023 | 50.58 | 51.61 | 50.24 | 51.50 | 6,286,934 | +0.36(+0.70%) |
May 03, 2023 | 51.49 | 52.43 | 50.74 | 51.15 | 8,138,601 | -0.26(-0.51%) |
May 02, 2023 | 54.56 | 54.73 | 51.31 | 51.41 | 6,093,365 | -3.44(-6.28%) |
May 01, 2023 | 56.09 | 56.45 | 54.72 | 54.85 | 4,029,217 | -1.96(-3.46%) |
Apr 28, 2023 | 55.43 | 56.90 | 54.92 | 56.82 | 6,012,933 | +2.33(+4.28%) |
Apr 27, 2023 | 56.59 | 57.39 | 54.33 | 54.48 | 8,476,644 | +1.42(+2.68%) |
Apr 26, 2023 | 53.22 | 54.15 | 52.85 | 53.06 | 5,394,151 | -0.43(-0.80%) |
Apr 25, 2023 | 53.80 | 54.33 | 53.29 | 53.49 | 3,021,125 | -0.56(-1.04%) |
Apr 24, 2023 | 54.64 | 54.72 | 53.80 | 54.05 | 6,038,539 | -0.41(-0.75%) |
Apr 21, 2023 | 54.52 | 54.77 | 54.09 | 54.46 | 3,889,327 | +0.00(+0.00%) |
Apr 20, 2023 | 53.78 | 54.61 | 53.38 | 54.46 | 5,585,946 | +0.26(+0.48%) |
Apr 19, 2023 | 54.92 | 54.96 | 54.04 | 54.19 | 4,862,921 | -0.63(-1.15%) |
Apr 18, 2023 | 56.22 | 56.39 | 54.76 | 54.82 | 4,276,447 | -1.34(-2.38%) |
Apr 17, 2023 | 55.38 | 56.20 | 55.21 | 56.16 | 5,062,624 | +0.61(+1.10%) |
Apr 14, 2023 | 55.17 | 55.94 | 54.90 | 55.55 | 4,860,427 | +0.69(+1.25%) |
Apr 13, 2023 | 53.37 | 55.33 | 53.27 | 54.86 | 5,261,511 | +1.34(+2.51%) |
Apr 12, 2023 | 54.95 | 55.32 | 53.15 | 53.52 | 4,621,148 | -0.67(-1.23%) |
Apr 11, 2023 | 52.92 | 54.58 | 52.76 | 54.18 | 5,120,856 | +1.27(+2.40%) |
Apr 10, 2023 | 53.39 | 53.63 | 52.22 | 52.92 | 4,518,738 | -0.72(-1.34%) |
Apr 06, 2023 | 51.89 | 53.69 | 51.86 | 53.63 | 5,913,490 | +1.65(+3.18%) |
Apr 05, 2023 | 50.81 | 52.35 | 50.81 | 51.98 | 6,850,189 | +0.75(+1.45%) |
Apr 04, 2023 | 52.49 | 52.52 | 51.18 | 51.23 | 7,216,366 | -1.10(-2.11%) |
Apr 03, 2023 | 52.73 | 52.94 | 52.04 | 52.34 | 5,936,163 | -0.23(-0.44%) |
Mar 31, 2023 | 50.97 | 52.67 | 50.85 | 52.57 | 7,743,545 | +2.09(+4.14%) |
Mar 30, 2023 | 50.54 | 51.26 | 49.93 | 50.48 | 7,356,648 | +0.68(+1.36%) |
Mar 29, 2023 | 49.70 | 49.91 | 49.28 | 49.80 | 7,076,288 | +0.79(+1.62%) |
Mar 28, 2023 | 48.58 | 49.34 | 48.34 | 49.01 | 4,777,103 | +0.43(+0.88%) |
Mar 27, 2023 | 49.31 | 49.91 | 48.49 | 48.58 | 7,342,816 | +0.49(+1.03%) |
Mar 24, 2023 | 47.54 | 48.31 | 47.00 | 48.09 | 7,856,778 | -0.26(-0.54%) |
Mar 23, 2023 | 49.46 | 50.07 | 48.29 | 48.35 | 6,790,659 | -1.26(-2.54%) |
Mar 22, 2023 | 51.20 | 51.20 | 49.56 | 49.61 | 5,978,333 | -1.76(-3.43%) |
Mar 21, 2023 | 51.45 | 51.67 | 50.43 | 51.37 | 7,173,155 | +1.49(+2.99%) |
Mar 20, 2023 | 50.11 | 51.00 | 49.39 | 49.88 | 8,361,064 | -0.09(-0.17%) |
Mar 17, 2023 | 50.58 | 51.19 | 49.95 | 49.97 | 17,684,882 | -0.49(-0.98%) |
Mar 16, 2023 | 49.01 | 50.73 | 47.55 | 50.46 | 11,081,015 | +0.56(+1.12%) |
Mar 15, 2023 | 49.83 | 50.17 | 48.79 | 49.90 | 14,059,045 | -1.69(-3.28%) |
Mar 14, 2023 | 51.11 | 52.58 | 50.64 | 51.59 | 10,244,690 | +3.39(+7.03%) |
Mar 13, 2023 | 54.53 | 54.60 | 48.03 | 48.20 | 16,914,936 | -7.16(-12.93%) |
Mar 10, 2023 | 57.20 | 57.47 | 54.88 | 55.36 | 7,608,069 | -2.46(-4.25%) |
Mar 09, 2023 | 60.48 | 60.78 | 57.74 | 57.82 | 6,137,594 | -2.55(-4.23%) |
Mar 08, 2023 | 59.81 | 60.42 | 59.48 | 60.38 | 3,413,311 | +0.28(+0.46%) |
Mar 07, 2023 | 61.30 | 61.87 | 59.94 | 60.10 | 5,035,814 | -1.20(-1.96%) |
Mar 06, 2023 | 61.63 | 62.18 | 61.11 | 61.30 | 3,483,668 | -0.05(-0.08%) |
Mar 03, 2023 | 61.76 | 62.08 | 60.75 | 61.35 | 5,329,805 | +0.04(+0.06%) |
Mar 02, 2023 | 60.48 | 61.37 | 59.71 | 61.31 | 6,936,878 | +1.00(+1.65%) |