Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 66.82 | 67.82 | 65.43 | 66.49 | 12,022 | -0.81(-1.20%) |
May 30, 2023 | 68.67 | 68.80 | 66.71 | 67.30 | 13,930 | +1.66(+2.53%) |
May 26, 2023 | 61.43 | 65.82 | 61.43 | 65.64 | 15,513 | +3.89(+6.30%) |
May 25, 2023 | 62.49 | 62.49 | 60.55 | 61.75 | 22,436 | +3.00(+5.11%) |
May 24, 2023 | 58.20 | 58.93 | 57.07 | 58.75 | 14,625 | +0.36(+0.62%) |
May 23, 2023 | 59.27 | 60.29 | 58.18 | 58.39 | 12,488 | -1.47(-2.46%) |
May 22, 2023 | 58.88 | 60.35 | 58.88 | 59.86 | 6,287 | +0.93(+1.58%) |
May 19, 2023 | 61.24 | 61.24 | 58.41 | 58.93 | 27,670 | -1.06(-1.77%) |
May 18, 2023 | 57.13 | 60.20 | 57.13 | 59.99 | 19,415 | +3.74(+6.65%) |
May 17, 2023 | 54.58 | 56.40 | 54.52 | 56.25 | 7,387 | +1.93(+3.56%) |
May 16, 2023 | 52.75 | 55.05 | 52.75 | 54.32 | 12,353 | +1.16(+2.18%) |
May 15, 2023 | 53.03 | 53.44 | 52.21 | 53.16 | 8,560 | +0.71(+1.36%) |
May 12, 2023 | 54.02 | 54.02 | 51.92 | 52.45 | 8,689 | -1.13(-2.12%) |
May 11, 2023 | 52.70 | 53.76 | 52.52 | 53.58 | 8,227 | +0.95(+1.80%) |
May 10, 2023 | 52.15 | 53.06 | 51.60 | 52.63 | 7,652 | +1.90(+3.74%) |
May 09, 2023 | 50.77 | 50.77 | 50.42 | 50.73 | 2,514 | -0.21(-0.41%) |
May 08, 2023 | 49.85 | 50.94 | 49.62 | 50.94 | 3,403 | +1.59(+3.23%) |
May 05, 2023 | 48.54 | 49.45 | 48.54 | 49.35 | 1,978 | +1.90(+4.01%) |
May 04, 2023 | 46.78 | 48.27 | 46.78 | 47.44 | 3,149 | +0.81(+1.73%) |
May 03, 2023 | 46.86 | 48.00 | 46.57 | 46.63 | 2,771 | -1.04(-2.18%) |
May 02, 2023 | 47.91 | 47.92 | 47.15 | 47.67 | 3,150 | -0.90(-1.85%) |
May 01, 2023 | 48.85 | 49.05 | 47.72 | 48.57 | 3,313 | -0.01(-0.01%) |
Apr 28, 2023 | 47.66 | 48.58 | 46.95 | 48.58 | 4,313 | +0.17(+0.35%) |
Apr 27, 2023 | 46.70 | 48.50 | 46.66 | 48.41 | 18,394 | +3.44(+7.66%) |
Apr 26, 2023 | 45.78 | 45.90 | 44.87 | 44.96 | 9,209 | +1.67(+3.86%) |
Apr 25, 2023 | 43.89 | 43.89 | 43.29 | 43.29 | 3,357 | -2.26(-4.96%) |
Apr 24, 2023 | 46.27 | 46.68 | 44.97 | 45.55 | 7,992 | -0.51(-1.11%) |
Apr 21, 2023 | 46.02 | 46.06 | 46.02 | 46.06 | 701 | +0.29(+0.64%) |
Apr 20, 2023 | 45.93 | 46.65 | 45.24 | 45.77 | 6,288 | -1.43(-3.02%) |
Apr 19, 2023 | 45.98 | 47.50 | 45.98 | 47.20 | 2,361 | -0.36(-0.76%) |
Apr 18, 2023 | 48.40 | 48.52 | 47.21 | 47.56 | 4,192 | -0.09(-0.20%) |
Apr 17, 2023 | 47.62 | 47.66 | 46.50 | 47.66 | 1,498 | -0.05(-0.10%) |
Apr 14, 2023 | 47.45 | 47.89 | 46.81 | 47.70 | 21,809 | -0.15(-0.32%) |
Apr 13, 2023 | 46.92 | 48.13 | 46.92 | 47.86 | 5,983 | +2.15(+4.69%) |
Apr 12, 2023 | 47.45 | 47.45 | 45.71 | 45.71 | 4,568 | -1.15(-2.46%) |
Apr 11, 2023 | 47.25 | 47.33 | 46.73 | 46.87 | 7,209 | -1.32(-2.74%) |
Apr 10, 2023 | 46.27 | 48.32 | 46.27 | 48.19 | 4,075 | +0.07(+0.16%) |
Apr 06, 2023 | 46.66 | 48.19 | 46.66 | 48.11 | 3,090 | +0.72(+1.51%) |
Apr 05, 2023 | 48.20 | 48.20 | 46.60 | 47.39 | 8,884 | -2.15(-4.35%) |
Apr 04, 2023 | 49.65 | 50.30 | 49.13 | 49.55 | 6,677 | +0.02(+0.03%) |
Apr 03, 2023 | 49.24 | 49.53 | 48.27 | 49.53 | 8,008 | -0.71(-1.41%) |
Mar 31, 2023 | 48.04 | 50.24 | 47.74 | 50.24 | 9,995 | +2.41(+5.04%) |
Mar 30, 2023 | 48.65 | 48.65 | 47.19 | 47.83 | 11,374 | +1.43(+3.08%) |
Mar 29, 2023 | 45.75 | 46.52 | 45.57 | 46.40 | 4,475 | +1.81(+4.07%) |
Mar 28, 2023 | 44.54 | 44.69 | 43.81 | 44.59 | 4,179 | -0.95(-2.08%) |
Mar 27, 2023 | 46.84 | 46.99 | 45.44 | 45.54 | 3,078 | -0.76(-1.65%) |
Mar 24, 2023 | 46.54 | 46.55 | 45.42 | 46.30 | 5,759 | -0.59(-1.27%) |
Mar 23, 2023 | 46.94 | 47.88 | 45.53 | 46.89 | 7,409 | +1.98(+4.42%) |
Mar 22, 2023 | 46.17 | 48.14 | 44.91 | 44.91 | 18,703 | -0.82(-1.80%) |
Mar 21, 2023 | 44.84 | 45.73 | 44.45 | 45.73 | 8,577 | +1.89(+4.30%) |
Mar 20, 2023 | 43.99 | 43.99 | 42.21 | 43.84 | 12,503 | +0.30(+0.69%) |
Mar 17, 2023 | 44.23 | 45.02 | 43.49 | 43.54 | 8,242 | -0.94(-2.12%) |
Mar 16, 2023 | 41.66 | 44.56 | 41.66 | 44.49 | 18,471 | +3.06(+7.38%) |
Mar 15, 2023 | 39.53 | 41.86 | 39.48 | 41.43 | 4,932 | +0.93(+2.29%) |
Mar 14, 2023 | 39.44 | 40.50 | 39.42 | 40.50 | 4,390 | +2.67(+7.05%) |
Mar 13, 2023 | 35.75 | 38.62 | 35.31 | 37.83 | 8,725 | +0.92(+2.48%) |
Mar 10, 2023 | 38.17 | 38.70 | 36.65 | 36.92 | 26,235 | -1.25(-3.28%) |
Mar 09, 2023 | 40.82 | 41.04 | 37.95 | 38.17 | 9,315 | -2.08(-5.17%) |
Mar 08, 2023 | 39.41 | 40.25 | 39.40 | 40.25 | 6,733 | +0.62(+1.57%) |
Mar 07, 2023 | 40.69 | 40.98 | 39.63 | 39.63 | 4,403 | -0.90(-2.21%) |
Mar 06, 2023 | 41.35 | 41.65 | 40.39 | 40.53 | 5,784 | -0.24(-0.59%) |
Mar 03, 2023 | 39.48 | 40.77 | 39.46 | 40.77 | 17,786 | +2.43(+6.35%) |
Mar 02, 2023 | 37.16 | 38.42 | 36.96 | 38.33 | 9,342 | -0.77(-1.97%) |