Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.11 | 47.81 | 46.74 | 47.58 | 5,148,323 | +0.51(+1.09%) |
May 30, 2023 | 47.27 | 47.50 | 46.82 | 47.07 | 4,365,051 | -0.11(-0.24%) |
May 26, 2023 | 47.59 | 47.69 | 46.90 | 47.18 | 3,966,644 | -0.54(-1.13%) |
May 25, 2023 | 48.43 | 48.43 | 47.09 | 47.72 | 4,591,636 | -0.83(-1.72%) |
May 24, 2023 | 49.48 | 49.81 | 48.54 | 48.55 | 3,220,829 | -0.93(-1.87%) |
May 23, 2023 | 49.21 | 50.08 | 49.16 | 49.48 | 3,262,676 | +0.12(+0.25%) |
May 22, 2023 | 49.47 | 49.64 | 48.91 | 49.36 | 3,996,220 | +0.04(+0.08%) |
May 19, 2023 | 50.17 | 50.39 | 49.31 | 49.32 | 4,477,555 | -0.53(-1.06%) |
May 18, 2023 | 50.01 | 50.06 | 49.22 | 49.85 | 5,164,278 | -0.51(-1.01%) |
May 17, 2023 | 50.10 | 50.67 | 50.03 | 50.36 | 4,288,034 | +0.36(+0.72%) |
May 16, 2023 | 51.82 | 51.82 | 49.99 | 50.00 | 3,451,556 | -1.83(-3.52%) |
May 15, 2023 | 52.43 | 52.43 | 51.41 | 51.83 | 3,108,170 | -0.40(-0.76%) |
May 12, 2023 | 52.82 | 53.05 | 51.96 | 52.22 | 2,615,795 | -0.26(-0.49%) |
May 11, 2023 | 53.36 | 53.39 | 52.16 | 52.48 | 3,571,555 | -0.84(-1.58%) |
May 10, 2023 | 53.87 | 53.96 | 52.87 | 53.32 | 3,941,996 | -0.14(-0.27%) |
May 09, 2023 | 53.42 | 53.89 | 52.82 | 53.46 | 3,645,306 | +0.00(+0.00%) |
May 08, 2023 | 53.49 | 54.19 | 53.12 | 53.46 | 3,978,457 | +0.01(+0.02%) |
May 05, 2023 | 53.40 | 54.13 | 52.39 | 53.45 | 4,374,791 | -0.08(-0.14%) |
May 04, 2023 | 53.07 | 53.77 | 52.53 | 53.53 | 3,882,019 | +0.77(+1.45%) |
May 03, 2023 | 52.94 | 53.70 | 52.64 | 52.76 | 3,679,744 | +0.22(+0.41%) |
May 02, 2023 | 54.03 | 54.15 | 52.17 | 52.55 | 4,269,255 | -1.50(-2.78%) |
May 01, 2023 | 53.90 | 54.55 | 53.76 | 54.05 | 3,909,329 | -0.02(-0.03%) |
Apr 28, 2023 | 54.29 | 54.79 | 53.79 | 54.07 | 3,306,723 | -0.20(-0.37%) |
Apr 27, 2023 | 53.06 | 54.33 | 53.03 | 54.27 | 2,993,257 | +1.16(+2.19%) |
Apr 26, 2023 | 53.84 | 54.11 | 53.06 | 53.10 | 3,361,539 | -1.13(-2.08%) |
Apr 25, 2023 | 54.61 | 54.76 | 54.09 | 54.23 | 3,185,720 | -0.20(-0.37%) |
Apr 24, 2023 | 54.69 | 54.77 | 53.87 | 54.43 | 4,992,985 | -0.18(-0.33%) |
Apr 21, 2023 | 54.58 | 54.78 | 53.90 | 54.61 | 3,407,019 | +0.47(+0.87%) |
Apr 20, 2023 | 54.39 | 54.52 | 53.26 | 54.14 | 6,400,217 | -0.21(-0.38%) |
Apr 19, 2023 | 54.28 | 54.69 | 53.94 | 54.34 | 4,812,868 | +0.07(+0.12%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.17 | 54.28 | 4,352,549 | -1.25(-2.25%) |
Apr 17, 2023 | 55.06 | 55.54 | 54.72 | 55.53 | 4,042,027 | +0.71(+1.29%) |
Apr 14, 2023 | 55.00 | 55.03 | 54.51 | 54.82 | 2,790,856 | -0.41(-0.74%) |
Apr 13, 2023 | 54.58 | 55.41 | 54.02 | 55.22 | 3,061,550 | +0.44(+0.81%) |
Apr 12, 2023 | 55.07 | 55.41 | 54.53 | 54.78 | 2,232,085 | -0.18(-0.33%) |
Apr 11, 2023 | 54.88 | 55.20 | 54.65 | 54.96 | 2,430,177 | +0.11(+0.21%) |
Apr 10, 2023 | 54.42 | 54.95 | 54.05 | 54.85 | 2,897,108 | -0.09(-0.17%) |
Apr 06, 2023 | 54.70 | 55.02 | 54.15 | 54.94 | 3,379,620 | +0.62(+1.13%) |
Apr 05, 2023 | 53.61 | 54.69 | 53.42 | 54.33 | 4,204,988 | +1.04(+1.95%) |
Apr 04, 2023 | 52.76 | 53.38 | 52.39 | 53.28 | 3,150,151 | +0.70(+1.33%) |
Apr 03, 2023 | 52.99 | 53.09 | 52.09 | 52.58 | 3,142,097 | -0.32(-0.61%) |
Mar 31, 2023 | 52.73 | 52.93 | 52.35 | 52.91 | 3,663,557 | +0.21(+0.40%) |
Mar 30, 2023 | 52.91 | 53.08 | 52.48 | 52.70 | 2,984,796 | +0.10(+0.20%) |
Mar 29, 2023 | 52.04 | 52.65 | 52.04 | 52.59 | 3,299,085 | +0.81(+1.57%) |
Mar 28, 2023 | 51.06 | 52.11 | 50.88 | 51.78 | 2,907,064 | +0.56(+1.09%) |
Mar 27, 2023 | 51.26 | 51.64 | 51.06 | 51.22 | 4,183,238 | +0.28(+0.56%) |
Mar 24, 2023 | 49.50 | 50.95 | 49.39 | 50.94 | 3,233,380 | +1.52(+3.08%) |
Mar 23, 2023 | 50.18 | 50.70 | 49.23 | 49.41 | 4,395,148 | -0.94(-1.86%) |
Mar 22, 2023 | 50.98 | 51.53 | 50.35 | 50.35 | 3,949,324 | -0.83(-1.63%) |
Mar 21, 2023 | 52.54 | 52.65 | 50.50 | 51.18 | 5,387,308 | -1.45(-2.75%) |
Mar 20, 2023 | 52.27 | 52.90 | 52.07 | 52.63 | 4,433,443 | +0.21(+0.40%) |
Mar 17, 2023 | 52.82 | 52.93 | 52.00 | 52.42 | 9,925,406 | -0.45(-0.86%) |
Mar 16, 2023 | 52.84 | 53.58 | 52.44 | 52.88 | 4,721,395 | -0.03(-0.05%) |
Mar 15, 2023 | 51.77 | 53.18 | 51.29 | 52.91 | 5,469,335 | +1.14(+2.19%) |
Mar 14, 2023 | 51.84 | 52.25 | 51.07 | 51.77 | 4,206,034 | +0.48(+0.94%) |
Mar 13, 2023 | 50.17 | 52.50 | 50.08 | 51.29 | 5,773,605 | +0.94(+1.86%) |
Mar 10, 2023 | 51.48 | 51.62 | 50.17 | 50.35 | 4,321,113 | -1.00(-1.95%) |
Mar 09, 2023 | 51.99 | 52.49 | 51.26 | 51.35 | 4,471,389 | -0.65(-1.26%) |
Mar 08, 2023 | 51.65 | 52.19 | 51.46 | 52.01 | 3,618,501 | +0.28(+0.55%) |
Mar 07, 2023 | 52.92 | 53.06 | 51.47 | 51.72 | 4,888,536 | -1.24(-2.34%) |
Mar 06, 2023 | 52.86 | 53.17 | 52.70 | 52.96 | 4,947,126 | +0.03(+0.05%) |
Mar 03, 2023 | 52.16 | 52.95 | 51.82 | 52.93 | 6,310,229 | +0.90(+1.73%) |
Mar 02, 2023 | 51.07 | 52.05 | 50.85 | 52.04 | 5,591,357 | +0.87(+1.70%) |