Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.23 | 52.23 | 51.32 | 51.84 | 63,671 | -0.33(-0.64%) |
May 30, 2023 | 53.65 | 53.89 | 52.01 | 52.17 | 53,437 | -1.46(-2.72%) |
May 26, 2023 | 54.30 | 55.60 | 53.56 | 53.63 | 41,685 | -0.62(-1.14%) |
May 25, 2023 | 54.72 | 54.79 | 53.23 | 54.25 | 45,917 | -0.72(-1.30%) |
May 24, 2023 | 55.09 | 55.33 | 53.60 | 54.96 | 75,238 | -0.65(-1.16%) |
May 23, 2023 | 55.16 | 55.96 | 55.13 | 55.61 | 65,688 | +0.53(+0.96%) |
May 22, 2023 | 55.42 | 56.02 | 54.64 | 55.08 | 61,997 | +0.53(+0.97%) |
May 19, 2023 | 56.45 | 56.45 | 54.51 | 54.55 | 52,994 | -0.76(-1.38%) |
May 18, 2023 | 55.67 | 56.21 | 54.92 | 55.32 | 44,389 | -0.17(-0.30%) |
May 17, 2023 | 55.72 | 56.97 | 54.81 | 55.48 | 78,455 | +0.53(+0.96%) |
May 16, 2023 | 55.14 | 55.77 | 54.83 | 54.96 | 41,227 | -0.20(-0.37%) |
May 15, 2023 | 55.75 | 55.75 | 54.34 | 55.16 | 47,669 | -0.01(-0.02%) |
May 12, 2023 | 53.73 | 55.69 | 53.73 | 55.17 | 48,623 | +1.34(+2.50%) |
May 11, 2023 | 57.50 | 58.39 | 52.94 | 53.83 | 215,140 | -4.56(-7.82%) |
May 10, 2023 | 53.53 | 59.17 | 52.43 | 58.39 | 170,608 | +9.27(+18.86%) |
May 09, 2023 | 49.13 | 50.50 | 48.00 | 49.13 | 41,396 | -0.44(-0.88%) |
May 08, 2023 | 48.42 | 49.95 | 48.20 | 49.57 | 40,079 | +1.18(+2.43%) |
May 05, 2023 | 47.87 | 48.78 | 47.86 | 48.39 | 47,348 | +1.54(+3.28%) |
May 04, 2023 | 47.65 | 47.85 | 46.79 | 46.85 | 50,972 | -0.91(-1.92%) |
May 03, 2023 | 48.23 | 48.94 | 47.75 | 47.77 | 63,859 | -0.21(-0.45%) |
May 02, 2023 | 49.14 | 49.14 | 47.71 | 47.98 | 72,323 | -1.26(-2.55%) |
May 01, 2023 | 49.26 | 50.24 | 49.18 | 49.24 | 55,139 | -0.07(-0.14%) |
Apr 28, 2023 | 49.96 | 50.51 | 49.11 | 49.30 | 51,498 | -0.56(-1.13%) |
Apr 27, 2023 | 50.40 | 51.23 | 49.87 | 49.87 | 86,569 | -0.62(-1.23%) |
Apr 26, 2023 | 51.45 | 51.75 | 50.11 | 50.49 | 29,576 | -1.33(-2.57%) |
Apr 25, 2023 | 51.53 | 51.88 | 51.34 | 51.82 | 24,876 | -0.46(-0.87%) |
Apr 24, 2023 | 52.98 | 53.33 | 52.17 | 52.28 | 27,035 | -0.83(-1.56%) |
Apr 21, 2023 | 53.29 | 53.29 | 51.94 | 53.11 | 39,822 | -0.31(-0.58%) |
Apr 20, 2023 | 51.50 | 53.56 | 51.50 | 53.42 | 37,770 | +1.89(+3.66%) |
Apr 19, 2023 | 50.35 | 51.73 | 50.35 | 51.53 | 36,907 | +1.14(+2.26%) |
Apr 18, 2023 | 49.61 | 50.48 | 49.28 | 50.39 | 37,636 | +0.76(+1.53%) |
Apr 17, 2023 | 48.32 | 49.88 | 48.32 | 49.63 | 52,104 | +1.37(+2.84%) |
Apr 14, 2023 | 51.27 | 51.27 | 47.16 | 48.26 | 100,604 | -2.76(-5.42%) |
Apr 13, 2023 | 49.62 | 51.80 | 49.62 | 51.03 | 61,086 | +1.56(+3.15%) |
Apr 12, 2023 | 50.29 | 50.67 | 49.34 | 49.47 | 45,114 | -0.57(-1.15%) |
Apr 11, 2023 | 50.17 | 50.84 | 49.93 | 50.04 | 81,617 | -0.04(-0.08%) |
Apr 10, 2023 | 49.66 | 50.61 | 49.59 | 50.08 | 59,789 | +0.18(+0.35%) |
Apr 06, 2023 | 50.49 | 51.03 | 49.83 | 49.91 | 59,193 | -0.58(-1.16%) |
Apr 05, 2023 | 50.53 | 50.87 | 50.02 | 50.49 | 38,078 | -0.15(-0.29%) |
Apr 04, 2023 | 52.22 | 52.72 | 49.83 | 50.64 | 59,795 | -1.37(-2.64%) |
Apr 03, 2023 | 52.13 | 52.77 | 51.40 | 52.01 | 66,175 | -0.16(-0.30%) |
Mar 31, 2023 | 51.11 | 52.49 | 51.11 | 52.17 | 77,640 | +1.36(+2.68%) |
Mar 30, 2023 | 52.00 | 52.23 | 50.61 | 50.80 | 49,497 | -0.87(-1.68%) |
Mar 29, 2023 | 53.15 | 53.54 | 51.44 | 51.67 | 52,387 | -1.24(-2.34%) |
Mar 28, 2023 | 53.47 | 54.23 | 52.90 | 52.90 | 56,827 | -0.59(-1.11%) |
Mar 27, 2023 | 53.42 | 53.84 | 52.70 | 53.50 | 59,849 | +0.74(+1.40%) |
Mar 24, 2023 | 51.88 | 53.62 | 51.69 | 52.76 | 60,232 | +0.88(+1.69%) |
Mar 23, 2023 | 52.37 | 53.16 | 51.43 | 51.88 | 63,679 | -0.37(-0.71%) |
Mar 22, 2023 | 54.13 | 54.81 | 52.25 | 52.25 | 92,615 | -1.99(-3.66%) |
Mar 21, 2023 | 54.17 | 54.65 | 53.27 | 54.24 | 85,816 | +0.92(+1.73%) |
Mar 20, 2023 | 52.80 | 54.61 | 52.05 | 53.31 | 138,385 | +1.54(+2.97%) |
Mar 17, 2023 | 53.95 | 54.31 | 51.66 | 51.78 | 249,371 | -2.71(-4.97%) |
Mar 16, 2023 | 52.73 | 55.64 | 52.02 | 54.48 | 134,316 | +1.12(+2.10%) |
Mar 15, 2023 | 55.32 | 56.77 | 51.99 | 53.36 | 203,672 | -3.53(-6.21%) |
Mar 14, 2023 | 55.65 | 57.41 | 54.98 | 56.90 | 147,680 | +2.83(+5.24%) |
Mar 13, 2023 | 55.55 | 56.98 | 53.31 | 54.06 | 266,766 | -2.55(-4.50%) |
Mar 10, 2023 | 53.63 | 58.19 | 52.11 | 56.61 | 217,545 | +5.33(+10.40%) |
Mar 09, 2023 | 53.03 | 53.58 | 51.03 | 51.28 | 112,295 | -1.82(-3.43%) |
Mar 08, 2023 | 54.30 | 54.69 | 52.87 | 53.10 | 123,383 | -0.72(-1.34%) |
Mar 07, 2023 | 53.66 | 54.07 | 53.19 | 53.82 | 78,120 | -0.06(-0.11%) |
Mar 06, 2023 | 53.53 | 54.04 | 52.90 | 53.88 | 164,457 | +0.47(+0.87%) |
Mar 03, 2023 | 52.48 | 53.43 | 51.69 | 53.41 | 121,711 | +1.28(+2.46%) |
Mar 02, 2023 | 50.82 | 52.23 | 50.25 | 52.13 | 73,042 | +0.82(+1.59%) |