Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.29 | 56.70 | 54.60 | 56.40 | 4,977,032 | +0.43(+0.77%) |
May 30, 2023 | 56.30 | 56.98 | 55.23 | 55.97 | 2,914,996 | +0.97(+1.76%) |
May 26, 2023 | 53.36 | 56.30 | 53.36 | 55.00 | 2,695,124 | +1.66(+3.11%) |
May 25, 2023 | 54.26 | 54.69 | 52.76 | 53.34 | 1,947,619 | -0.13(-0.24%) |
May 24, 2023 | 53.43 | 54.00 | 52.82 | 53.47 | 1,985,535 | -0.93(-1.71%) |
May 23, 2023 | 55.11 | 56.74 | 54.38 | 54.40 | 2,280,233 | -1.05(-1.89%) |
May 22, 2023 | 53.10 | 55.62 | 52.69 | 55.45 | 3,473,244 | +2.33(+4.39%) |
May 19, 2023 | 52.37 | 53.54 | 52.28 | 53.12 | 2,440,278 | +0.56(+1.07%) |
May 18, 2023 | 52.14 | 52.82 | 51.52 | 52.56 | 2,389,706 | +0.27(+0.52%) |
May 17, 2023 | 50.39 | 52.72 | 49.89 | 52.29 | 2,793,281 | +2.03(+4.04%) |
May 16, 2023 | 50.60 | 51.43 | 49.90 | 50.26 | 1,504,105 | -0.84(-1.64%) |
May 15, 2023 | 48.82 | 51.17 | 48.41 | 51.10 | 2,641,321 | +2.25(+4.61%) |
May 12, 2023 | 49.48 | 49.48 | 48.37 | 48.85 | 1,599,473 | -0.59(-1.19%) |
May 11, 2023 | 50.30 | 50.35 | 48.87 | 49.44 | 1,910,870 | -0.57(-1.14%) |
May 10, 2023 | 50.08 | 50.42 | 49.21 | 50.01 | 2,189,489 | +0.58(+1.17%) |
May 09, 2023 | 48.86 | 49.97 | 48.60 | 49.43 | 2,193,584 | +0.13(+0.26%) |
May 08, 2023 | 48.95 | 49.67 | 48.57 | 49.30 | 2,205,049 | +0.57(+1.17%) |
May 05, 2023 | 47.85 | 49.09 | 47.42 | 48.73 | 2,331,502 | +1.19(+2.50%) |
May 04, 2023 | 47.71 | 48.25 | 47.07 | 47.54 | 1,750,676 | +0.14(+0.30%) |
May 03, 2023 | 48.54 | 48.62 | 46.80 | 47.40 | 3,927,984 | -1.05(-2.17%) |
May 02, 2023 | 49.40 | 49.60 | 47.95 | 48.45 | 3,569,292 | -1.04(-2.10%) |
May 01, 2023 | 49.20 | 49.91 | 48.82 | 49.49 | 1,858,848 | +0.05(+0.10%) |
Apr 28, 2023 | 48.72 | 49.59 | 48.00 | 49.44 | 1,910,304 | +0.34(+0.69%) |
Apr 27, 2023 | 48.99 | 49.31 | 47.91 | 49.10 | 3,223,737 | +0.88(+1.82%) |
Apr 26, 2023 | 50.04 | 50.04 | 47.81 | 48.22 | 3,192,449 | -0.93(-1.89%) |
Apr 25, 2023 | 49.88 | 49.89 | 48.67 | 49.15 | 4,431,185 | -1.33(-2.63%) |
Apr 24, 2023 | 50.84 | 51.35 | 49.76 | 50.48 | 2,758,243 | -0.57(-1.12%) |
Apr 21, 2023 | 52.00 | 52.10 | 50.98 | 51.05 | 3,051,575 | -1.24(-2.37%) |
Apr 20, 2023 | 52.27 | 52.85 | 51.89 | 52.29 | 3,433,286 | -0.76(-1.43%) |
Apr 19, 2023 | 52.53 | 54.24 | 52.37 | 53.05 | 3,878,772 | -0.20(-0.38%) |
Apr 18, 2023 | 54.09 | 54.45 | 52.84 | 53.25 | 4,192,702 | -0.53(-0.99%) |
Apr 17, 2023 | 54.48 | 54.48 | 53.01 | 53.78 | 4,529,948 | -0.68(-1.25%) |
Apr 14, 2023 | 55.20 | 56.19 | 54.05 | 54.46 | 3,013,831 | -1.22(-2.19%) |
Apr 13, 2023 | 54.80 | 56.81 | 54.76 | 55.68 | 2,633,587 | +1.20(+2.20%) |
Apr 12, 2023 | 58.36 | 58.48 | 54.34 | 54.48 | 2,930,830 | -2.62(-4.59%) |
Apr 11, 2023 | 57.04 | 57.52 | 55.95 | 57.10 | 2,126,769 | +0.27(+0.48%) |
Apr 10, 2023 | 55.70 | 57.00 | 55.20 | 56.83 | 2,755,861 | +0.36(+0.64%) |
Apr 06, 2023 | 55.29 | 56.58 | 54.70 | 56.47 | 2,187,103 | +0.54(+0.97%) |
Apr 05, 2023 | 56.33 | 56.49 | 54.41 | 55.93 | 2,855,567 | -1.03(-1.81%) |
Apr 04, 2023 | 58.59 | 58.69 | 56.33 | 56.96 | 3,250,854 | -1.12(-1.93%) |
Apr 03, 2023 | 57.30 | 58.47 | 56.62 | 58.08 | 3,612,723 | -0.22(-0.38%) |
Mar 31, 2023 | 56.99 | 58.83 | 56.38 | 58.30 | 4,529,917 | +1.76(+3.11%) |
Mar 30, 2023 | 58.78 | 58.79 | 56.10 | 56.54 | 3,558,218 | -1.44(-2.48%) |
Mar 29, 2023 | 58.01 | 58.48 | 56.35 | 57.98 | 3,202,179 | +0.94(+1.65%) |
Mar 28, 2023 | 57.23 | 57.86 | 56.59 | 57.04 | 2,214,463 | -0.13(-0.23%) |
Mar 27, 2023 | 57.12 | 57.65 | 56.01 | 57.17 | 2,283,003 | +0.55(+0.97%) |
Mar 24, 2023 | 56.99 | 57.13 | 55.24 | 56.62 | 2,189,594 | -0.59(-1.03%) |
Mar 23, 2023 | 57.52 | 59.08 | 56.35 | 57.21 | 2,589,520 | +0.62(+1.10%) |
Mar 22, 2023 | 58.20 | 59.11 | 56.51 | 56.59 | 3,525,705 | -1.92(-3.28%) |
Mar 21, 2023 | 56.11 | 58.73 | 55.85 | 58.51 | 3,749,874 | +2.72(+4.88%) |
Mar 20, 2023 | 58.14 | 58.22 | 54.86 | 55.79 | 5,141,981 | -2.73(-4.67%) |
Mar 17, 2023 | 58.52 | 59.69 | 57.45 | 58.52 | 3,809,513 | -0.29(-0.49%) |
Mar 16, 2023 | 56.63 | 58.90 | 55.86 | 58.81 | 4,572,871 | +2.26(+4.00%) |
Mar 15, 2023 | 54.47 | 56.85 | 54.00 | 56.55 | 5,144,677 | +1.06(+1.91%) |
Mar 14, 2023 | 54.57 | 56.88 | 53.89 | 55.49 | 7,834,357 | +2.43(+4.57%) |
Mar 13, 2023 | 49.00 | 54.45 | 47.78 | 53.06 | 10,202,669 | +3.38(+6.79%) |
Mar 10, 2023 | 53.71 | 55.28 | 49.42 | 49.69 | 29,047,948 | -14.72(-22.85%) |
Mar 09, 2023 | 65.90 | 66.90 | 63.93 | 64.41 | 8,140,926 | -1.25(-1.90%) |
Mar 08, 2023 | 65.34 | 66.29 | 64.25 | 65.66 | 3,398,007 | +0.74(+1.14%) |
Mar 07, 2023 | 64.74 | 66.98 | 64.48 | 64.92 | 4,230,730 | +0.77(+1.20%) |
Mar 06, 2023 | 65.19 | 66.18 | 63.96 | 64.15 | 3,551,946 | -0.94(-1.44%) |
Mar 03, 2023 | 61.90 | 65.19 | 61.64 | 65.09 | 4,265,236 | +3.81(+6.22%) |
Mar 02, 2023 | 58.06 | 61.59 | 57.86 | 61.28 | 3,079,727 | +2.29(+3.88%) |