Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.82 | 48.13 | 45.92 | 46.37 | 1,412,216 | -1.85(-3.84%) |
May 30, 2023 | 48.94 | 49.05 | 47.45 | 48.22 | 738,842 | -0.51(-1.05%) |
May 26, 2023 | 48.71 | 48.80 | 47.38 | 48.73 | 917,961 | +0.34(+0.70%) |
May 25, 2023 | 48.00 | 48.79 | 47.19 | 48.39 | 686,016 | +0.01(+0.02%) |
May 24, 2023 | 48.44 | 48.81 | 47.92 | 48.38 | 1,005,059 | -0.77(-1.56%) |
May 23, 2023 | 48.77 | 50.52 | 48.69 | 49.15 | 1,411,790 | +0.78(+1.62%) |
May 22, 2023 | 47.71 | 48.53 | 46.91 | 48.36 | 1,131,252 | +1.37(+2.91%) |
May 19, 2023 | 48.16 | 48.21 | 46.05 | 47.00 | 932,616 | -0.96(-2.00%) |
May 18, 2023 | 47.67 | 48.34 | 46.70 | 47.95 | 1,291,235 | +0.62(+1.31%) |
May 17, 2023 | 46.13 | 47.62 | 46.05 | 47.33 | 2,505,910 | +2.45(+5.46%) |
May 16, 2023 | 45.62 | 46.35 | 44.77 | 44.88 | 2,156,878 | -0.57(-1.26%) |
May 15, 2023 | 43.43 | 45.69 | 43.30 | 45.45 | 1,765,096 | +2.10(+4.85%) |
May 12, 2023 | 43.05 | 43.40 | 42.36 | 43.35 | 1,344,071 | +0.89(+2.10%) |
May 11, 2023 | 42.09 | 43.05 | 41.28 | 42.46 | 1,382,934 | -0.53(-1.24%) |
May 10, 2023 | 44.63 | 44.63 | 42.39 | 42.99 | 1,180,642 | -0.49(-1.14%) |
May 09, 2023 | 42.73 | 43.80 | 41.88 | 43.49 | 1,483,540 | -0.05(-0.11%) |
May 08, 2023 | 44.48 | 45.31 | 43.04 | 43.54 | 1,954,177 | +0.70(+1.63%) |
May 05, 2023 | 43.52 | 43.68 | 41.90 | 42.84 | 3,662,896 | +2.73(+6.81%) |
May 04, 2023 | 41.84 | 42.79 | 39.84 | 40.11 | 5,892,859 | -3.58(-8.19%) |
May 03, 2023 | 44.83 | 46.20 | 43.14 | 43.68 | 2,925,788 | -0.99(-2.21%) |
May 02, 2023 | 48.87 | 48.87 | 43.91 | 44.67 | 4,262,467 | -4.32(-8.82%) |
May 01, 2023 | 49.88 | 50.31 | 48.91 | 48.99 | 927,232 | -1.09(-2.19%) |
Apr 28, 2023 | 48.73 | 50.47 | 48.22 | 50.09 | 1,554,916 | +1.20(+2.46%) |
Apr 27, 2023 | 48.95 | 49.51 | 48.53 | 48.88 | 1,085,261 | -0.07(-0.14%) |
Apr 26, 2023 | 49.60 | 50.43 | 48.49 | 48.95 | 1,064,398 | -0.20(-0.41%) |
Apr 25, 2023 | 50.54 | 50.98 | 48.75 | 49.15 | 1,502,809 | -2.42(-4.69%) |
Apr 24, 2023 | 52.68 | 53.43 | 51.49 | 51.57 | 1,095,883 | -1.04(-1.97%) |
Apr 21, 2023 | 52.92 | 53.12 | 52.12 | 52.61 | 1,080,147 | -0.80(-1.49%) |
Apr 20, 2023 | 50.87 | 55.45 | 50.76 | 53.41 | 2,266,710 | -0.05(-0.09%) |
Apr 19, 2023 | 51.35 | 53.62 | 51.06 | 53.45 | 1,757,340 | +2.57(+5.06%) |
Apr 18, 2023 | 51.83 | 51.95 | 50.19 | 50.88 | 1,555,550 | -0.69(-1.34%) |
Apr 17, 2023 | 49.69 | 51.73 | 49.17 | 51.57 | 1,762,037 | +1.18(+2.34%) |
Apr 14, 2023 | 53.03 | 53.19 | 50.00 | 50.39 | 1,895,149 | -1.42(-2.74%) |
Apr 13, 2023 | 51.55 | 51.94 | 50.47 | 51.81 | 1,219,902 | +0.71(+1.39%) |
Apr 12, 2023 | 51.95 | 52.22 | 50.70 | 51.10 | 961,136 | -0.12(-0.24%) |
Apr 11, 2023 | 51.53 | 51.83 | 50.89 | 51.23 | 841,457 | +0.01(+0.02%) |
Apr 10, 2023 | 50.46 | 51.54 | 49.91 | 51.22 | 1,199,029 | +0.33(+0.64%) |
Apr 06, 2023 | 49.01 | 51.03 | 49.01 | 50.89 | 1,928,344 | +1.90(+3.88%) |
Apr 05, 2023 | 49.91 | 50.67 | 48.36 | 48.99 | 4,850,762 | -2.12(-4.15%) |
Apr 04, 2023 | 52.93 | 52.93 | 50.37 | 51.11 | 1,452,667 | -1.28(-2.44%) |
Apr 03, 2023 | 53.37 | 53.61 | 51.66 | 52.39 | 1,217,193 | -0.88(-1.66%) |
Mar 31, 2023 | 53.87 | 54.24 | 52.60 | 53.27 | 1,402,514 | +0.33(+0.62%) |
Mar 30, 2023 | 55.58 | 55.81 | 52.50 | 52.95 | 1,925,482 | -1.73(-3.16%) |
Mar 29, 2023 | 55.30 | 55.69 | 54.07 | 54.67 | 1,193,278 | +0.57(+1.05%) |
Mar 28, 2023 | 53.20 | 54.46 | 52.80 | 54.11 | 1,399,609 | +0.60(+1.13%) |
Mar 27, 2023 | 54.68 | 55.19 | 52.91 | 53.50 | 1,330,586 | +0.97(+1.85%) |
Mar 24, 2023 | 50.60 | 53.42 | 50.08 | 52.53 | 1,924,808 | +1.06(+2.05%) |
Mar 23, 2023 | 53.81 | 54.35 | 50.37 | 51.48 | 2,645,298 | -1.44(-2.72%) |
Mar 22, 2023 | 57.89 | 57.89 | 52.79 | 52.92 | 2,116,681 | -4.96(-8.57%) |
Mar 21, 2023 | 54.71 | 58.28 | 54.67 | 57.88 | 2,734,611 | +5.26(+10.00%) |
Mar 20, 2023 | 52.76 | 54.10 | 51.53 | 52.62 | 2,766,799 | +0.19(+0.37%) |
Mar 17, 2023 | 55.09 | 55.18 | 50.15 | 52.43 | 3,983,703 | -3.62(-6.46%) |
Mar 16, 2023 | 52.57 | 56.96 | 50.97 | 56.05 | 3,125,281 | +1.60(+2.94%) |
Mar 15, 2023 | 51.83 | 54.71 | 50.11 | 54.44 | 4,226,050 | -0.63(-1.15%) |
Mar 14, 2023 | 56.25 | 57.48 | 53.03 | 55.08 | 5,558,852 | +5.34(+10.73%) |
Mar 13, 2023 | 51.23 | 53.22 | 32.50 | 49.74 | 13,479,157 | -10.45(-17.37%) |
Mar 10, 2023 | 62.03 | 62.51 | 57.87 | 60.19 | 3,271,427 | -3.92(-6.11%) |
Mar 09, 2023 | 68.79 | 69.10 | 64.10 | 64.11 | 1,419,991 | -5.85(-8.36%) |
Mar 08, 2023 | 70.16 | 70.64 | 69.45 | 69.95 | 679,170 | +0.07(+0.10%) |
Mar 07, 2023 | 71.16 | 71.16 | 69.58 | 69.89 | 883,536 | -1.67(-2.33%) |
Mar 06, 2023 | 72.24 | 72.81 | 71.49 | 71.56 | 691,938 | -0.67(-0.93%) |
Mar 03, 2023 | 71.96 | 72.51 | 71.30 | 72.23 | 667,516 | +0.83(+1.16%) |
Mar 02, 2023 | 72.06 | 72.06 | 70.07 | 71.40 | 864,747 | -1.38(-1.90%) |