Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.34 | 51.40 | 45.28 | 46.84 | 2,063,807 | -5.25(-10.07%) |
May 30, 2023 | 53.06 | 53.06 | 49.17 | 52.08 | 1,675,832 | -0.10(-0.19%) |
May 26, 2023 | 50.53 | 52.23 | 47.96 | 52.18 | 1,700,122 | +1.65(+3.27%) |
May 25, 2023 | 51.02 | 51.99 | 47.71 | 50.53 | 1,561,178 | -1.17(-2.26%) |
May 24, 2023 | 53.15 | 54.03 | 50.34 | 51.70 | 1,555,816 | -2.82(-5.17%) |
May 23, 2023 | 53.54 | 59.47 | 52.96 | 54.51 | 2,735,940 | +1.65(+3.13%) |
May 22, 2023 | 49.85 | 53.35 | 48.02 | 52.86 | 1,839,801 | +4.66(+9.68%) |
May 19, 2023 | 52.67 | 52.86 | 45.81 | 48.20 | 2,354,306 | -2.92(-5.70%) |
May 18, 2023 | 49.95 | 51.79 | 48.44 | 51.11 | 2,345,177 | +0.78(+1.54%) |
May 17, 2023 | 44.12 | 50.82 | 44.12 | 50.34 | 3,157,347 | +9.04(+21.88%) |
May 16, 2023 | 43.63 | 44.70 | 41.10 | 41.30 | 1,500,610 | -2.04(-4.71%) |
May 15, 2023 | 39.65 | 43.87 | 39.45 | 43.34 | 1,756,951 | +3.98(+10.12%) |
May 12, 2023 | 39.74 | 40.04 | 37.51 | 39.36 | 1,642,111 | +0.49(+1.25%) |
May 11, 2023 | 39.45 | 41.20 | 38.24 | 38.87 | 2,128,353 | -2.92(-6.98%) |
May 10, 2023 | 45.67 | 45.67 | 40.33 | 41.78 | 1,944,029 | -1.26(-2.93%) |
May 09, 2023 | 42.66 | 44.21 | 40.42 | 43.05 | 1,562,700 | -0.78(-1.77%) |
May 08, 2023 | 49.85 | 50.34 | 43.39 | 43.83 | 2,282,341 | -2.82(-6.04%) |
May 05, 2023 | 45.57 | 47.03 | 42.85 | 46.64 | 2,799,980 | +7.48(+19.11%) |
May 04, 2023 | 40.62 | 42.85 | 33.62 | 39.16 | 6,434,620 | -7.97(-16.91%) |
May 03, 2023 | 50.43 | 54.42 | 46.45 | 47.13 | 2,710,838 | -2.72(-5.46%) |
May 02, 2023 | 60.64 | 60.73 | 46.64 | 49.85 | 4,442,947 | -11.56(-18.83%) |
May 01, 2023 | 66.37 | 67.54 | 60.64 | 61.41 | 1,256,330 | -5.44(-8.14%) |
Apr 28, 2023 | 63.55 | 68.59 | 62.97 | 66.86 | 1,249,650 | +3.01(+4.72%) |
Apr 27, 2023 | 61.12 | 64.52 | 61.02 | 63.84 | 884,597 | +3.60(+5.97%) |
Apr 26, 2023 | 59.81 | 63.72 | 58.26 | 60.25 | 1,160,727 | +0.68(+1.14%) |
Apr 25, 2023 | 64.81 | 65.11 | 58.60 | 59.57 | 2,129,540 | -8.45(-12.43%) |
Apr 24, 2023 | 68.31 | 71.23 | 67.39 | 68.02 | 788,202 | -0.87(-1.27%) |
Apr 21, 2023 | 71.13 | 71.41 | 67.15 | 68.90 | 1,105,744 | -2.92(-4.06%) |
Apr 20, 2023 | 72.10 | 75.70 | 70.06 | 71.81 | 1,045,683 | -4.08(-5.38%) |
Apr 19, 2023 | 69.96 | 77.25 | 68.51 | 75.89 | 1,520,446 | +7.77(+11.41%) |
Apr 18, 2023 | 72.69 | 72.88 | 66.56 | 68.12 | 996,768 | -4.47(-6.16%) |
Apr 17, 2023 | 66.08 | 72.69 | 63.75 | 72.59 | 1,067,927 | +5.93(+8.89%) |
Apr 14, 2023 | 73.75 | 74.82 | 65.30 | 66.66 | 1,140,504 | -4.08(-5.77%) |
Apr 13, 2023 | 68.70 | 71.91 | 66.18 | 70.74 | 503,691 | +2.72(+4.00%) |
Apr 12, 2023 | 71.71 | 72.49 | 66.76 | 68.02 | 715,613 | -2.14(-3.05%) |
Apr 11, 2023 | 70.26 | 71.62 | 68.60 | 70.16 | 524,190 | +0.58(+0.84%) |
Apr 10, 2023 | 66.95 | 71.62 | 65.79 | 69.58 | 665,356 | +1.07(+1.56%) |
Apr 06, 2023 | 65.49 | 69.67 | 65.49 | 68.51 | 959,723 | +2.82(+4.29%) |
Apr 05, 2023 | 64.72 | 66.86 | 63.16 | 65.69 | 1,278,614 | -2.33(-3.43%) |
Apr 04, 2023 | 74.24 | 74.24 | 64.62 | 68.02 | 1,260,466 | -4.76(-6.54%) |
Apr 03, 2023 | 75.70 | 76.96 | 71.33 | 72.78 | 743,226 | -2.14(-2.85%) |
Mar 31, 2023 | 75.02 | 76.18 | 72.59 | 74.92 | 779,925 | +1.94(+2.66%) |
Mar 30, 2023 | 80.65 | 81.24 | 72.20 | 72.98 | 1,098,986 | -5.25(-6.71%) |
Mar 29, 2023 | 78.03 | 78.71 | 74.53 | 78.22 | 1,140,626 | +2.53(+3.34%) |
Mar 28, 2023 | 75.21 | 77.74 | 72.69 | 75.70 | 1,135,477 | +0.00(+0.00%) |
Mar 27, 2023 | 81.82 | 82.79 | 75.31 | 75.70 | 1,955,777 | +2.33(+3.18%) |
Mar 24, 2023 | 64.62 | 74.34 | 63.16 | 73.37 | 2,020,127 | +5.44(+8.01%) |
Mar 23, 2023 | 76.67 | 77.93 | 66.18 | 67.92 | 2,208,850 | -6.02(-8.15%) |
Mar 22, 2023 | 88.53 | 89.40 | 73.85 | 73.95 | 2,382,188 | -14.77(-16.65%) |
Mar 21, 2023 | 86.48 | 90.95 | 84.10 | 88.72 | 2,241,777 | +12.60(+16.55%) |
Mar 20, 2023 | 81.15 | 86.08 | 75.25 | 76.12 | 2,758,699 | +2.90(+3.96%) |
Mar 17, 2023 | 85.12 | 85.41 | 72.06 | 73.22 | 2,358,952 | -16.15(-18.07%) |
Mar 16, 2023 | 78.93 | 96.53 | 71.87 | 89.37 | 3,495,051 | +8.22(+10.13%) |
Mar 15, 2023 | 72.83 | 91.79 | 72.83 | 81.15 | 2,295,842 | -4.45(-5.20%) |
Mar 14, 2023 | 105.53 | 108.14 | 81.73 | 85.60 | 2,314,163 | +2.80(+3.39%) |
Mar 13, 2023 | 95.76 | 100.79 | 67.34 | 82.80 | 3,299,323 | -46.23(-35.83%) |
Mar 10, 2023 | 134.93 | 147.41 | 110.56 | 129.03 | 1,085,800 | -19.54(-13.15%) |
Mar 09, 2023 | 188.42 | 188.42 | 147.70 | 148.57 | 387,423 | -48.27(-24.52%) |
Mar 08, 2023 | 200.61 | 202.73 | 193.16 | 196.83 | 83,772 | -3.19(-1.60%) |
Mar 07, 2023 | 217.73 | 217.92 | 198.96 | 200.03 | 78,141 | -21.09(-9.54%) |
Mar 06, 2023 | 226.43 | 231.94 | 220.14 | 221.11 | 34,935 | -5.03(-2.22%) |
Mar 03, 2023 | 222.37 | 227.59 | 216.28 | 226.14 | 37,520 | +7.45(+3.41%) |
Mar 02, 2023 | 226.34 | 229.43 | 212.79 | 218.69 | 76,807 | -17.99(-7.60%) |