Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.86 | 49.11 | 45.80 | 48.84 | 1,215,174 | +2.77(+6.01%) |
May 30, 2023 | 49.08 | 49.36 | 45.80 | 46.08 | 645,142 | -2.40(-4.95%) |
May 26, 2023 | 47.70 | 48.69 | 47.58 | 48.48 | 540,471 | +0.72(+1.51%) |
May 25, 2023 | 49.99 | 50.21 | 47.47 | 47.75 | 1,082,477 | -2.20(-4.40%) |
May 24, 2023 | 51.69 | 51.98 | 49.92 | 49.95 | 751,820 | -1.93(-3.72%) |
May 23, 2023 | 53.63 | 54.69 | 51.72 | 51.88 | 670,697 | -0.77(-1.46%) |
May 22, 2023 | 50.77 | 52.95 | 50.77 | 52.65 | 764,988 | +1.81(+3.55%) |
May 19, 2023 | 51.58 | 52.23 | 50.30 | 50.85 | 638,591 | -0.67(-1.31%) |
May 18, 2023 | 50.64 | 51.80 | 50.36 | 51.52 | 693,466 | +0.89(+1.75%) |
May 17, 2023 | 49.82 | 51.19 | 49.58 | 50.63 | 889,924 | +0.59(+1.17%) |
May 16, 2023 | 50.85 | 51.36 | 49.76 | 50.05 | 726,725 | -1.63(-3.15%) |
May 15, 2023 | 50.84 | 52.19 | 49.87 | 51.68 | 1,091,443 | +0.90(+1.77%) |
May 12, 2023 | 51.53 | 51.84 | 50.19 | 50.78 | 679,285 | -0.58(-1.12%) |
May 11, 2023 | 53.19 | 53.42 | 51.21 | 51.35 | 793,469 | -2.06(-3.85%) |
May 10, 2023 | 52.60 | 54.00 | 52.19 | 53.41 | 957,253 | +1.43(+2.76%) |
May 09, 2023 | 51.53 | 52.85 | 51.02 | 51.98 | 812,742 | +0.01(+0.02%) |
May 08, 2023 | 50.78 | 52.54 | 50.54 | 51.97 | 898,131 | +1.59(+3.16%) |
May 05, 2023 | 50.40 | 51.64 | 48.95 | 50.38 | 1,249,344 | -0.20(-0.41%) |
May 04, 2023 | 53.33 | 54.35 | 49.86 | 50.58 | 1,794,790 | -3.00(-5.59%) |
May 03, 2023 | 59.92 | 60.02 | 53.01 | 53.58 | 1,961,023 | -6.61(-10.98%) |
May 02, 2023 | 65.61 | 65.61 | 59.88 | 60.18 | 1,111,929 | -5.41(-8.24%) |
May 01, 2023 | 65.03 | 65.84 | 64.73 | 65.59 | 294,627 | +0.21(+0.33%) |
Apr 28, 2023 | 64.95 | 66.00 | 64.12 | 65.38 | 313,045 | -0.12(-0.18%) |
Apr 27, 2023 | 65.38 | 66.12 | 64.60 | 65.49 | 612,274 | +1.20(+1.87%) |
Apr 26, 2023 | 68.62 | 68.80 | 63.43 | 64.29 | 848,324 | -3.46(-5.11%) |
Apr 25, 2023 | 68.77 | 72.40 | 64.79 | 67.76 | 1,076,755 | +2.00(+3.04%) |
Apr 24, 2023 | 65.76 | 66.79 | 64.65 | 65.76 | 961,496 | +0.56(+0.85%) |
Apr 21, 2023 | 66.52 | 66.52 | 64.75 | 65.20 | 803,182 | -1.26(-1.89%) |
Apr 20, 2023 | 67.82 | 68.32 | 66.24 | 66.46 | 437,707 | -2.09(-3.05%) |
Apr 19, 2023 | 71.34 | 71.67 | 68.20 | 68.55 | 362,185 | -3.39(-4.71%) |
Apr 18, 2023 | 71.84 | 72.41 | 71.26 | 71.93 | 203,659 | +0.54(+0.75%) |
Apr 17, 2023 | 71.63 | 71.84 | 70.74 | 71.40 | 205,555 | -0.27(-0.38%) |
Apr 14, 2023 | 72.38 | 74.12 | 71.28 | 71.67 | 293,254 | -0.74(-1.02%) |
Apr 13, 2023 | 70.31 | 72.80 | 70.05 | 72.41 | 467,785 | +2.48(+3.54%) |
Apr 12, 2023 | 70.46 | 71.54 | 69.62 | 69.93 | 214,655 | +0.36(+0.52%) |
Apr 11, 2023 | 70.03 | 70.47 | 68.70 | 69.57 | 297,431 | -0.39(-0.56%) |
Apr 10, 2023 | 68.87 | 70.24 | 68.31 | 69.96 | 289,551 | +0.28(+0.41%) |
Apr 06, 2023 | 69.80 | 70.51 | 68.62 | 69.68 | 258,975 | -0.47(-0.67%) |
Apr 05, 2023 | 71.44 | 71.44 | 68.80 | 70.15 | 300,919 | -1.92(-2.67%) |
Apr 04, 2023 | 71.44 | 72.27 | 70.50 | 72.07 | 383,767 | +1.12(+1.58%) |
Apr 03, 2023 | 70.31 | 71.01 | 69.84 | 70.95 | 324,299 | +0.11(+0.15%) |
Mar 31, 2023 | 70.56 | 71.07 | 70.45 | 70.84 | 439,002 | +0.63(+0.90%) |
Mar 30, 2023 | 70.11 | 71.22 | 69.24 | 70.21 | 313,328 | +0.52(+0.74%) |
Mar 29, 2023 | 70.01 | 70.72 | 69.45 | 69.69 | 559,701 | +0.03(+0.04%) |
Mar 28, 2023 | 72.05 | 72.75 | 68.88 | 69.66 | 562,504 | -2.91(-4.01%) |
Mar 27, 2023 | 72.16 | 73.17 | 71.06 | 72.57 | 689,610 | +2.45(+3.49%) |
Mar 24, 2023 | 70.23 | 70.48 | 68.39 | 70.12 | 332,166 | -0.20(-0.28%) |
Mar 23, 2023 | 69.29 | 71.39 | 68.62 | 70.31 | 398,445 | +2.00(+2.93%) |
Mar 22, 2023 | 67.70 | 69.78 | 66.56 | 68.31 | 502,626 | +0.61(+0.91%) |
Mar 21, 2023 | 68.37 | 69.22 | 67.04 | 67.70 | 711,224 | -0.08(-0.12%) |
Mar 20, 2023 | 66.88 | 68.18 | 66.05 | 67.78 | 410,915 | +0.90(+1.34%) |
Mar 17, 2023 | 68.58 | 68.58 | 66.50 | 66.88 | 622,548 | -2.09(-3.03%) |
Mar 16, 2023 | 67.70 | 69.03 | 65.76 | 68.97 | 436,672 | +0.78(+1.14%) |
Mar 15, 2023 | 67.86 | 68.80 | 67.56 | 68.19 | 400,998 | -0.87(-1.26%) |
Mar 14, 2023 | 69.59 | 70.31 | 67.84 | 69.05 | 380,260 | +1.34(+1.97%) |
Mar 13, 2023 | 67.51 | 69.10 | 66.83 | 67.72 | 598,164 | -0.74(-1.08%) |
Mar 10, 2023 | 70.38 | 70.38 | 66.82 | 68.46 | 621,070 | -2.39(-3.37%) |
Mar 09, 2023 | 72.65 | 73.18 | 70.44 | 70.85 | 494,253 | -1.89(-2.60%) |
Mar 08, 2023 | 73.73 | 73.94 | 72.10 | 72.74 | 330,366 | -1.06(-1.44%) |
Mar 07, 2023 | 73.74 | 74.84 | 72.37 | 73.81 | 580,758 | +0.13(+0.17%) |
Mar 06, 2023 | 73.84 | 76.29 | 73.25 | 73.68 | 732,593 | +0.24(+0.33%) |
Mar 03, 2023 | 73.50 | 73.88 | 71.89 | 73.44 | 393,711 | +0.47(+0.64%) |
Mar 02, 2023 | 71.75 | 73.54 | 71.72 | 72.97 | 244,366 | +0.36(+0.50%) |