Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.15 | 56.79 | 55.77 | 56.44 | 2,089,011 | +0.14(+0.25%) |
May 30, 2023 | 57.20 | 57.39 | 56.18 | 56.30 | 556,776 | -0.69(-1.21%) |
May 29, 2023 | 56.81 | 57.20 | 56.77 | 56.99 | 103,740 | +0.22(+0.39%) |
May 26, 2023 | 55.69 | 57.14 | 55.69 | 56.77 | 530,075 | +1.22(+2.20%) |
May 25, 2023 | 54.87 | 56.25 | 54.87 | 55.55 | 709,836 | +0.80(+1.46%) |
May 24, 2023 | 54.60 | 54.92 | 54.11 | 54.75 | 455,107 | -0.21(-0.38%) |
May 23, 2023 | 56.52 | 56.71 | 54.91 | 54.96 | 901,045 | -1.22(-2.17%) |
May 19, 2023 | 56.18 | 0 | +0.13(+0.23%) | |||
May 18, 2023 | 54.89 | 56.09 | 54.85 | 56.05 | 560,885 | +1.16(+2.11%) |
May 17, 2023 | 54.91 | 55.08 | 54.54 | 54.89 | 399,054 | -0.04(-0.07%) |
May 16, 2023 | 54.35 | 55.12 | 53.98 | 54.93 | 440,271 | +0.08(+0.15%) |
May 15, 2023 | 54.53 | 54.94 | 54.30 | 54.85 | 435,111 | +0.38(+0.70%) |
May 12, 2023 | 54.58 | 54.77 | 54.03 | 54.47 | 383,709 | +0.15(+0.28%) |
May 11, 2023 | 55.59 | 55.70 | 54.15 | 54.32 | 556,505 | -1.14(-2.06%) |
May 10, 2023 | 55.65 | 56.03 | 54.92 | 55.46 | 849,646 | -0.29(-0.52%) |
May 09, 2023 | 55.33 | 55.93 | 55.12 | 55.75 | 693,626 | +0.33(+0.60%) |
May 08, 2023 | 55.24 | 56.05 | 54.72 | 55.42 | 1,908,184 | +0.01(+0.02%) |
May 05, 2023 | 52.00 | 56.99 | 51.91 | 55.41 | 1,767,949 | +5.98(+12.10%) |
May 04, 2023 | 50.25 | 50.99 | 49.42 | 49.43 | 676,800 | -1.74(-3.40%) |
May 03, 2023 | 51.34 | 51.60 | 50.55 | 51.17 | 651,941 | -0.17(-0.33%) |
May 02, 2023 | 51.17 | 51.40 | 50.63 | 51.34 | 682,726 | +0.17(+0.33%) |
May 01, 2023 | 51.31 | 51.43 | 50.95 | 51.17 | 466,833 | -0.14(-0.27%) |
Apr 28, 2023 | 51.49 | 51.53 | 51.09 | 51.31 | 585,677 | -0.16(-0.31%) |
Apr 27, 2023 | 50.76 | 51.50 | 50.71 | 51.47 | 380,192 | +0.73(+1.44%) |
Apr 26, 2023 | 50.84 | 51.15 | 50.37 | 50.74 | 549,803 | +0.16(+0.32%) |
Apr 25, 2023 | 50.82 | 51.10 | 50.55 | 50.58 | 555,521 | -0.35(-0.69%) |
Apr 24, 2023 | 51.18 | 51.41 | 50.52 | 50.93 | 511,910 | -0.26(-0.51%) |
Apr 21, 2023 | 51.70 | 51.71 | 51.01 | 51.19 | 494,098 | -0.29(-0.56%) |
Apr 20, 2023 | 51.21 | 51.63 | 51.18 | 51.48 | 414,888 | +0.12(+0.23%) |
Apr 19, 2023 | 51.62 | 51.78 | 51.31 | 51.36 | 764,953 | -0.52(-1.00%) |
Apr 18, 2023 | 52.27 | 52.72 | 51.78 | 51.88 | 555,420 | -0.33(-0.63%) |
Apr 17, 2023 | 52.49 | 52.81 | 52.05 | 52.21 | 277,228 | -0.26(-0.50%) |
Apr 14, 2023 | 52.82 | 53.00 | 52.05 | 52.47 | 428,683 | -0.43(-0.81%) |
Apr 13, 2023 | 52.26 | 52.93 | 52.14 | 52.90 | 457,669 | +0.76(+1.46%) |
Apr 12, 2023 | 52.49 | 52.93 | 51.91 | 52.14 | 370,285 | +0.01(+0.02%) |
Apr 11, 2023 | 51.85 | 52.42 | 51.70 | 52.13 | 474,868 | +0.39(+0.75%) |
Apr 10, 2023 | 51.40 | 51.77 | 50.80 | 51.74 | 473,965 | +0.19(+0.37%) |
Apr 06, 2023 | 51.55 | 0 | +0.31(+0.60%) | |||
Apr 05, 2023 | 51.57 | 51.80 | 50.93 | 51.24 | 339,903 | -0.40(-0.77%) |
Apr 04, 2023 | 51.60 | 51.96 | 51.43 | 51.64 | 477,255 | +0.10(+0.19%) |
Apr 03, 2023 | 51.96 | 52.02 | 51.33 | 51.54 | 512,816 | -0.59(-1.13%) |
Mar 31, 2023 | 51.54 | 52.18 | 51.47 | 52.13 | 601,578 | +0.79(+1.54%) |
Mar 30, 2023 | 51.33 | 51.53 | 50.90 | 51.34 | 466,275 | +0.33(+0.65%) |
Mar 29, 2023 | 51.65 | 51.78 | 50.75 | 51.01 | 585,063 | -0.23(-0.45%) |
Mar 28, 2023 | 50.94 | 51.26 | 50.79 | 51.24 | 634,441 | +0.21(+0.41%) |
Mar 27, 2023 | 50.79 | 51.10 | 50.36 | 51.03 | 689,924 | +0.24(+0.47%) |
Mar 24, 2023 | 50.89 | 51.16 | 50.33 | 50.79 | 561,398 | -0.27(-0.53%) |
Mar 23, 2023 | 51.40 | 51.43 | 50.69 | 51.06 | 762,356 | +0.20(+0.39%) |
Mar 22, 2023 | 52.47 | 52.47 | 50.83 | 50.86 | 769,996 | -1.64(-3.12%) |
Mar 21, 2023 | 51.86 | 52.54 | 51.62 | 52.50 | 1,024,815 | +1.05(+2.04%) |
Mar 20, 2023 | 50.26 | 51.78 | 50.03 | 51.45 | 966,475 | +0.86(+1.70%) |
Mar 17, 2023 | 49.95 | 50.78 | 49.95 | 50.59 | 7,382,207 | +0.34(+0.68%) |
Mar 16, 2023 | 48.57 | 50.65 | 48.27 | 50.25 | 1,004,797 | +1.40(+2.87%) |
Mar 15, 2023 | 49.20 | 49.44 | 48.21 | 48.85 | 939,385 | -0.88(-1.77%) |
Mar 14, 2023 | 49.48 | 49.78 | 48.63 | 49.73 | 1,483,638 | +0.78(+1.59%) |
Mar 13, 2023 | 48.49 | 49.48 | 47.20 | 48.95 | 1,698,570 | +1.35(+2.84%) |
Mar 10, 2023 | 48.78 | 48.79 | 47.44 | 47.60 | 986,704 | -1.21(-2.48%) |
Mar 09, 2023 | 48.56 | 49.56 | 48.32 | 48.81 | 1,103,076 | +0.49(+1.01%) |
Mar 08, 2023 | 47.77 | 48.48 | 47.65 | 48.32 | 439,488 | +0.57(+1.19%) |
Mar 07, 2023 | 48.12 | 48.39 | 47.69 | 47.75 | 804,371 | -0.24(-0.50%) |
Mar 06, 2023 | 48.46 | 48.67 | 47.94 | 47.99 | 466,116 | +0.02(+0.04%) |
Mar 03, 2023 | 47.01 | 48.18 | 46.90 | 47.97 | 652,612 | +1.39(+2.98%) |
Mar 02, 2023 | 45.98 | 46.77 | 45.96 | 46.58 | 494,729 | +0.00(+0.00%) |