Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.51 | 56.77 | 54.87 | 55.92 | 934,316 | -0.87(-1.53%) |
May 30, 2023 | 56.84 | 57.17 | 55.94 | 56.79 | 723,655 | +0.32(+0.57%) |
May 26, 2023 | 56.47 | 56.97 | 55.94 | 56.47 | 614,579 | +0.09(+0.16%) |
May 25, 2023 | 57.41 | 57.60 | 55.93 | 56.38 | 919,732 | -0.85(-1.49%) |
May 24, 2023 | 57.68 | 57.68 | 56.68 | 57.23 | 632,996 | -1.24(-2.12%) |
May 23, 2023 | 59.03 | 60.80 | 58.16 | 58.47 | 727,105 | -0.89(-1.50%) |
May 22, 2023 | 58.65 | 59.66 | 58.41 | 59.36 | 806,509 | +0.77(+1.31%) |
May 19, 2023 | 58.80 | 58.84 | 58.05 | 58.59 | 606,414 | +0.02(+0.03%) |
May 18, 2023 | 58.86 | 58.97 | 58.16 | 58.57 | 930,774 | -0.46(-0.78%) |
May 17, 2023 | 58.13 | 59.44 | 57.71 | 59.03 | 1,681,081 | +1.50(+2.61%) |
May 16, 2023 | 56.78 | 57.91 | 56.42 | 57.53 | 1,096,387 | +0.36(+0.63%) |
May 15, 2023 | 56.14 | 57.86 | 55.15 | 57.17 | 1,345,474 | +1.06(+1.89%) |
May 12, 2023 | 54.95 | 56.33 | 54.37 | 56.11 | 1,114,065 | +1.54(+2.82%) |
May 11, 2023 | 55.39 | 56.19 | 53.43 | 54.57 | 822,307 | -0.14(-0.26%) |
May 10, 2023 | 54.00 | 55.69 | 53.72 | 54.71 | 1,400,631 | +1.54(+2.90%) |
May 09, 2023 | 52.43 | 54.09 | 52.19 | 53.17 | 968,828 | -0.03(-0.06%) |
May 08, 2023 | 52.99 | 53.65 | 52.72 | 53.20 | 889,064 | +0.70(+1.33%) |
May 05, 2023 | 52.27 | 52.55 | 51.77 | 52.50 | 779,537 | +1.02(+1.98%) |
May 04, 2023 | 51.98 | 52.55 | 51.36 | 51.48 | 321,364 | -0.65(-1.25%) |
May 03, 2023 | 52.08 | 53.42 | 52.07 | 52.13 | 517,521 | -0.07(-0.13%) |
May 02, 2023 | 52.55 | 52.63 | 51.33 | 52.20 | 603,775 | -1.03(-1.93%) |
May 01, 2023 | 52.87 | 53.75 | 52.87 | 53.23 | 642,762 | +0.10(+0.19%) |
Apr 28, 2023 | 50.83 | 54.13 | 50.83 | 53.13 | 1,279,993 | +2.27(+4.46%) |
Apr 27, 2023 | 50.00 | 51.17 | 49.60 | 50.86 | 725,078 | +1.35(+2.73%) |
Apr 26, 2023 | 50.88 | 50.91 | 49.42 | 49.51 | 592,066 | -1.65(-3.23%) |
Apr 25, 2023 | 51.42 | 51.90 | 50.49 | 51.16 | 486,279 | -1.50(-2.85%) |
Apr 24, 2023 | 52.87 | 53.22 | 52.25 | 52.66 | 368,383 | -0.41(-0.77%) |
Apr 21, 2023 | 52.60 | 53.32 | 52.01 | 53.07 | 687,515 | +0.69(+1.32%) |
Apr 20, 2023 | 52.06 | 52.68 | 51.70 | 52.38 | 655,414 | -0.18(-0.34%) |
Apr 19, 2023 | 52.07 | 52.75 | 51.90 | 52.56 | 382,159 | -0.10(-0.19%) |
Apr 18, 2023 | 52.17 | 52.80 | 52.07 | 52.66 | 519,221 | +0.65(+1.25%) |
Apr 17, 2023 | 52.02 | 52.61 | 51.04 | 52.01 | 613,052 | -0.08(-0.15%) |
Apr 14, 2023 | 54.23 | 54.35 | 51.73 | 52.09 | 877,276 | -1.68(-3.12%) |
Apr 13, 2023 | 52.84 | 54.51 | 52.19 | 53.77 | 2,378,125 | +1.73(+3.32%) |
Apr 12, 2023 | 51.50 | 52.30 | 51.50 | 52.04 | 1,378,390 | +0.98(+1.92%) |
Apr 11, 2023 | 49.70 | 51.31 | 49.40 | 51.06 | 793,321 | +1.24(+2.49%) |
Apr 10, 2023 | 47.81 | 49.86 | 47.81 | 49.82 | 490,584 | +1.53(+3.17%) |
Apr 06, 2023 | 48.65 | 48.84 | 47.90 | 48.29 | 322,337 | -0.39(-0.80%) |
Apr 05, 2023 | 49.01 | 49.24 | 47.98 | 48.68 | 978,658 | -0.68(-1.38%) |
Apr 04, 2023 | 50.28 | 50.34 | 48.79 | 49.36 | 576,466 | -0.60(-1.20%) |
Apr 03, 2023 | 50.14 | 50.43 | 49.33 | 49.96 | 491,210 | -0.50(-0.99%) |
Mar 31, 2023 | 49.86 | 50.52 | 49.68 | 50.46 | 498,800 | +0.91(+1.84%) |
Mar 30, 2023 | 49.84 | 50.20 | 49.34 | 49.55 | 323,822 | +0.40(+0.81%) |
Mar 29, 2023 | 48.28 | 49.50 | 47.88 | 49.15 | 601,542 | +1.55(+3.26%) |
Mar 28, 2023 | 47.44 | 48.27 | 47.18 | 47.60 | 451,302 | +0.33(+0.70%) |
Mar 27, 2023 | 46.55 | 47.66 | 46.13 | 47.27 | 707,633 | +1.34(+2.92%) |
Mar 24, 2023 | 44.69 | 46.17 | 44.17 | 45.93 | 634,532 | +0.60(+1.32%) |
Mar 23, 2023 | 46.37 | 47.10 | 45.10 | 45.33 | 633,247 | -0.74(-1.61%) |
Mar 22, 2023 | 46.38 | 47.70 | 45.98 | 46.07 | 912,108 | -0.46(-0.99%) |
Mar 21, 2023 | 45.58 | 46.77 | 45.58 | 46.53 | 846,367 | +1.75(+3.91%) |
Mar 20, 2023 | 44.01 | 45.29 | 44.01 | 44.78 | 901,277 | +0.81(+1.84%) |
Mar 17, 2023 | 46.01 | 46.39 | 43.57 | 43.97 | 1,498,310 | -2.11(-4.58%) |
Mar 16, 2023 | 44.66 | 46.58 | 44.34 | 46.08 | 804,232 | +0.95(+2.11%) |
Mar 15, 2023 | 44.05 | 45.27 | 43.74 | 45.13 | 986,097 | -0.48(-1.05%) |
Mar 14, 2023 | 46.78 | 46.89 | 45.07 | 45.61 | 1,052,990 | +0.61(+1.36%) |
Mar 13, 2023 | 45.37 | 45.86 | 44.18 | 45.00 | 1,079,493 | -1.35(-2.91%) |
Mar 10, 2023 | 48.34 | 48.34 | 45.70 | 46.35 | 1,132,923 | -2.05(-4.24%) |
Mar 09, 2023 | 50.87 | 51.23 | 48.35 | 48.40 | 696,179 | -2.37(-4.67%) |
Mar 08, 2023 | 49.95 | 50.84 | 49.19 | 50.77 | 379,566 | +0.61(+1.22%) |
Mar 07, 2023 | 50.77 | 51.17 | 49.99 | 50.16 | 334,324 | -0.72(-1.42%) |
Mar 06, 2023 | 51.85 | 52.06 | 50.61 | 50.88 | 674,303 | -1.12(-2.15%) |
Mar 03, 2023 | 51.25 | 52.37 | 50.91 | 52.00 | 855,535 | +1.01(+1.98%) |
Mar 02, 2023 | 50.02 | 51.07 | 49.69 | 50.99 | 413,463 | +0.58(+1.15%) |