Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.49 | 57.99 | 54.90 | 55.15 | 414,378 | -2.86(-4.93%) |
May 30, 2023 | 58.26 | 58.32 | 56.70 | 58.02 | 241,684 | -0.04(-0.07%) |
May 26, 2023 | 57.54 | 58.14 | 56.69 | 58.06 | 167,751 | +0.28(+0.49%) |
May 25, 2023 | 57.97 | 59.16 | 57.02 | 57.77 | 265,233 | -0.93(-1.59%) |
May 24, 2023 | 59.07 | 59.25 | 58.07 | 58.71 | 221,091 | -1.01(-1.70%) |
May 23, 2023 | 58.15 | 61.40 | 57.84 | 59.72 | 361,422 | +1.57(+2.70%) |
May 22, 2023 | 57.33 | 58.51 | 56.23 | 58.15 | 295,952 | +1.51(+2.66%) |
May 19, 2023 | 58.90 | 58.92 | 55.81 | 56.64 | 407,862 | -1.70(-2.92%) |
May 18, 2023 | 57.68 | 58.69 | 56.90 | 58.35 | 341,454 | +0.55(+0.94%) |
May 17, 2023 | 55.19 | 58.24 | 54.89 | 57.80 | 413,069 | +3.60(+6.65%) |
May 16, 2023 | 55.99 | 57.11 | 54.18 | 54.20 | 291,472 | -1.48(-2.66%) |
May 15, 2023 | 53.51 | 55.96 | 53.04 | 55.68 | 341,310 | +2.39(+4.48%) |
May 12, 2023 | 53.40 | 54.19 | 52.28 | 53.29 | 255,587 | +0.18(+0.35%) |
May 11, 2023 | 53.85 | 54.56 | 53.03 | 53.11 | 422,177 | -1.74(-3.18%) |
May 10, 2023 | 56.36 | 56.57 | 54.49 | 54.85 | 325,325 | -0.42(-0.76%) |
May 09, 2023 | 54.61 | 55.72 | 53.72 | 55.27 | 453,398 | +0.94(+1.74%) |
May 08, 2023 | 56.71 | 57.71 | 54.00 | 54.33 | 303,669 | -2.04(-3.61%) |
May 05, 2023 | 56.40 | 56.67 | 54.42 | 56.36 | 582,656 | +3.52(+6.65%) |
May 04, 2023 | 52.48 | 53.52 | 49.35 | 52.85 | 689,107 | -1.41(-2.60%) |
May 03, 2023 | 55.32 | 56.94 | 53.79 | 54.26 | 498,263 | -0.36(-0.66%) |
May 02, 2023 | 58.17 | 58.43 | 53.60 | 54.62 | 653,800 | -4.07(-6.94%) |
May 01, 2023 | 61.34 | 62.03 | 58.58 | 58.69 | 529,407 | -3.25(-5.25%) |
Apr 28, 2023 | 60.83 | 62.89 | 60.56 | 61.94 | 4,052,841 | +0.42(+0.68%) |
Apr 27, 2023 | 60.16 | 62.13 | 60.16 | 61.52 | 769,835 | +1.59(+2.65%) |
Apr 26, 2023 | 59.31 | 61.35 | 58.43 | 59.94 | 748,900 | +5.60(+10.30%) |
Apr 25, 2023 | 55.44 | 55.76 | 54.23 | 54.34 | 572,140 | -2.07(-3.68%) |
Apr 24, 2023 | 56.80 | 57.56 | 56.00 | 56.41 | 428,988 | -0.33(-0.58%) |
Apr 21, 2023 | 56.69 | 56.78 | 55.87 | 56.74 | 289,927 | -0.06(-0.10%) |
Apr 20, 2023 | 57.50 | 57.85 | 56.34 | 56.80 | 315,596 | -1.41(-2.43%) |
Apr 19, 2023 | 56.95 | 58.77 | 56.19 | 58.21 | 378,849 | +1.63(+2.87%) |
Apr 18, 2023 | 58.61 | 58.61 | 56.46 | 56.59 | 219,765 | -1.87(-3.20%) |
Apr 17, 2023 | 56.21 | 58.50 | 55.67 | 58.45 | 333,735 | +1.79(+3.16%) |
Apr 14, 2023 | 58.33 | 58.55 | 56.16 | 56.66 | 294,554 | -1.14(-1.97%) |
Apr 13, 2023 | 56.23 | 58.21 | 55.64 | 57.80 | 420,280 | +1.83(+3.27%) |
Apr 12, 2023 | 56.43 | 56.74 | 55.66 | 55.97 | 400,386 | -0.22(-0.40%) |
Apr 11, 2023 | 57.71 | 58.42 | 56.14 | 56.20 | 286,887 | -0.43(-0.76%) |
Apr 10, 2023 | 56.23 | 57.73 | 55.97 | 56.62 | 530,951 | -0.10(-0.17%) |
Apr 06, 2023 | 56.20 | 57.18 | 56.20 | 56.72 | 423,709 | +0.06(+0.10%) |
Apr 05, 2023 | 55.03 | 56.93 | 54.77 | 56.66 | 666,060 | +0.63(+1.13%) |
Apr 04, 2023 | 56.25 | 57.45 | 54.53 | 56.03 | 596,059 | +0.25(+0.45%) |
Apr 03, 2023 | 56.65 | 57.32 | 55.50 | 55.78 | 441,624 | -0.43(-0.76%) |
Mar 31, 2023 | 57.73 | 58.03 | 55.36 | 56.21 | 795,364 | -0.90(-1.57%) |
Mar 30, 2023 | 58.86 | 59.07 | 57.02 | 57.10 | 367,071 | -1.00(-1.73%) |
Mar 29, 2023 | 58.69 | 58.69 | 56.80 | 58.10 | 577,713 | +0.77(+1.34%) |
Mar 28, 2023 | 57.46 | 59.64 | 56.79 | 57.34 | 589,982 | -0.36(-0.62%) |
Mar 27, 2023 | 60.40 | 61.36 | 57.56 | 57.70 | 661,878 | -0.06(-0.10%) |
Mar 24, 2023 | 56.44 | 57.93 | 55.89 | 57.75 | 1,024,748 | +0.61(+1.07%) |
Mar 23, 2023 | 59.48 | 59.81 | 56.93 | 57.14 | 563,161 | -1.71(-2.91%) |
Mar 22, 2023 | 62.42 | 62.89 | 58.70 | 58.85 | 416,203 | -3.65(-5.84%) |
Mar 21, 2023 | 62.74 | 64.73 | 60.74 | 62.51 | 610,837 | +3.63(+6.17%) |
Mar 20, 2023 | 58.78 | 63.06 | 58.69 | 58.87 | 750,458 | +2.13(+3.76%) |
Mar 17, 2023 | 59.84 | 60.94 | 55.87 | 56.74 | 1,748,934 | -6.83(-10.74%) |
Mar 16, 2023 | 61.34 | 66.21 | 60.64 | 63.57 | 804,846 | +0.76(+1.21%) |
Mar 15, 2023 | 60.91 | 63.09 | 59.35 | 62.81 | 1,126,752 | +0.36(+0.58%) |
Mar 14, 2023 | 70.10 | 73.23 | 61.12 | 62.45 | 1,290,076 | -0.93(-1.46%) |
Mar 13, 2023 | 70.65 | 70.65 | 49.93 | 63.37 | 2,574,435 | -11.69(-15.58%) |
Mar 10, 2023 | 75.71 | 77.75 | 73.57 | 75.07 | 415,212 | -2.60(-3.35%) |
Mar 09, 2023 | 83.60 | 83.60 | 77.66 | 77.67 | 260,256 | -5.87(-7.03%) |
Mar 08, 2023 | 83.37 | 83.86 | 82.78 | 83.54 | 199,334 | +0.35(+0.42%) |
Mar 07, 2023 | 85.35 | 85.71 | 82.72 | 83.19 | 118,999 | -2.43(-2.84%) |
Mar 06, 2023 | 86.11 | 86.49 | 85.21 | 85.62 | 128,220 | -0.51(-0.60%) |
Mar 03, 2023 | 85.63 | 86.37 | 84.66 | 86.14 | 125,458 | +0.80(+0.93%) |
Mar 02, 2023 | 86.51 | 86.51 | 84.36 | 85.34 | 180,126 | -1.86(-2.13%) |