Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.30 | 55.54 | 53.16 | 55.18 | 180,559 | +0.94(+1.73%) |
May 30, 2023 | 57.00 | 57.00 | 52.49 | 54.24 | 275,016 | -2.96(-5.17%) |
May 26, 2023 | 56.59 | 57.23 | 55.79 | 57.20 | 125,803 | +0.53(+0.94%) |
May 25, 2023 | 57.86 | 58.09 | 56.20 | 56.67 | 284,769 | -1.43(-2.46%) |
May 24, 2023 | 57.17 | 58.46 | 56.19 | 58.10 | 239,438 | +0.69(+1.20%) |
May 23, 2023 | 56.47 | 57.79 | 56.11 | 57.41 | 197,526 | +0.40(+0.70%) |
May 22, 2023 | 56.80 | 58.00 | 56.02 | 57.01 | 240,160 | +0.36(+0.64%) |
May 19, 2023 | 55.93 | 56.75 | 54.26 | 56.65 | 276,627 | +1.18(+2.13%) |
May 18, 2023 | 56.01 | 56.28 | 54.93 | 55.47 | 289,167 | -0.78(-1.39%) |
May 17, 2023 | 59.14 | 59.14 | 55.71 | 56.25 | 232,079 | -2.44(-4.16%) |
May 16, 2023 | 60.02 | 60.18 | 57.60 | 58.69 | 253,966 | -2.95(-4.79%) |
May 15, 2023 | 61.20 | 63.08 | 61.20 | 61.64 | 439,851 | +0.17(+0.28%) |
May 12, 2023 | 59.23 | 61.78 | 59.00 | 61.47 | 745,654 | +2.61(+4.43%) |
May 11, 2023 | 60.22 | 60.22 | 58.30 | 58.86 | 344,753 | -1.00(-1.67%) |
May 10, 2023 | 59.52 | 60.56 | 58.76 | 59.86 | 210,570 | +0.11(+0.18%) |
May 09, 2023 | 59.75 | 60.50 | 58.93 | 59.75 | 221,688 | -0.12(-0.20%) |
May 08, 2023 | 60.00 | 60.10 | 58.51 | 59.87 | 211,258 | +0.04(+0.07%) |
May 05, 2023 | 59.20 | 60.06 | 59.00 | 59.83 | 157,916 | +1.22(+2.08%) |
May 04, 2023 | 58.21 | 59.47 | 58.17 | 58.61 | 186,822 | -0.40(-0.68%) |
May 03, 2023 | 57.05 | 59.48 | 56.65 | 59.01 | 258,585 | +1.43(+2.48%) |
May 02, 2023 | 57.69 | 58.24 | 56.20 | 57.58 | 385,846 | -0.76(-1.30%) |
May 01, 2023 | 57.83 | 60.28 | 57.83 | 58.34 | 296,316 | +0.29(+0.50%) |
Apr 28, 2023 | 58.61 | 59.10 | 57.91 | 58.05 | 131,928 | -0.74(-1.26%) |
Apr 27, 2023 | 59.72 | 60.44 | 58.59 | 58.79 | 185,214 | -0.79(-1.33%) |
Apr 26, 2023 | 60.73 | 60.73 | 58.44 | 59.58 | 346,473 | -1.14(-1.88%) |
Apr 25, 2023 | 59.07 | 61.57 | 58.70 | 60.72 | 169,202 | +1.85(+3.14%) |
Apr 24, 2023 | 61.93 | 62.00 | 58.08 | 58.87 | 347,960 | -2.72(-4.42%) |
Apr 21, 2023 | 59.99 | 62.00 | 58.73 | 61.59 | 577,730 | +2.03(+3.41%) |
Apr 20, 2023 | 59.42 | 59.98 | 58.83 | 59.56 | 192,224 | -0.24(-0.40%) |
Apr 19, 2023 | 58.61 | 60.05 | 58.42 | 59.80 | 374,178 | +0.93(+1.58%) |
Apr 18, 2023 | 58.28 | 58.95 | 57.20 | 58.87 | 225,190 | +1.74(+3.05%) |
Apr 17, 2023 | 55.00 | 57.32 | 54.45 | 57.13 | 549,926 | +2.32(+4.23%) |
Apr 14, 2023 | 53.02 | 55.05 | 53.02 | 54.81 | 380,128 | +1.79(+3.38%) |
Apr 13, 2023 | 50.51 | 53.19 | 50.50 | 53.02 | 269,627 | +2.83(+5.64%) |
Apr 12, 2023 | 50.69 | 51.34 | 50.07 | 50.19 | 130,392 | -0.32(-0.63%) |
Apr 11, 2023 | 51.56 | 52.24 | 50.11 | 50.51 | 225,521 | -0.65(-1.27%) |
Apr 10, 2023 | 50.69 | 51.29 | 49.51 | 51.16 | 91,715 | +0.59(+1.17%) |
Apr 06, 2023 | 48.46 | 50.99 | 48.46 | 50.57 | 98,455 | +2.03(+4.18%) |
Apr 05, 2023 | 49.28 | 50.12 | 46.94 | 48.54 | 339,988 | -0.86(-1.74%) |
Apr 04, 2023 | 49.61 | 50.61 | 48.45 | 49.40 | 217,671 | +0.00(+0.00%) |
Apr 03, 2023 | 48.38 | 50.63 | 48.32 | 49.40 | 263,825 | -0.04(-0.08%) |
Mar 31, 2023 | 48.87 | 50.90 | 48.74 | 49.44 | 450,321 | +1.92(+4.04%) |
Mar 30, 2023 | 49.37 | 50.62 | 46.73 | 47.52 | 299,302 | -0.34(-0.71%) |
Mar 29, 2023 | 46.40 | 48.63 | 46.34 | 47.86 | 247,504 | +1.74(+3.77%) |
Mar 28, 2023 | 46.71 | 47.53 | 45.91 | 46.12 | 190,368 | -0.92(-1.96%) |
Mar 27, 2023 | 46.93 | 48.40 | 45.92 | 47.04 | 193,033 | +0.33(+0.71%) |
Mar 24, 2023 | 48.12 | 48.12 | 44.80 | 46.71 | 396,900 | -0.65(-1.37%) |
Mar 23, 2023 | 49.58 | 50.60 | 46.32 | 47.36 | 164,478 | -1.82(-3.70%) |
Mar 22, 2023 | 50.15 | 50.57 | 49.00 | 49.18 | 200,115 | -1.64(-3.23%) |
Mar 21, 2023 | 51.60 | 51.96 | 50.70 | 50.82 | 72,985 | -0.21(-0.41%) |
Mar 20, 2023 | 51.00 | 51.51 | 49.87 | 51.03 | 124,169 | -0.01(-0.02%) |
Mar 17, 2023 | 53.09 | 53.09 | 50.00 | 51.04 | 282,518 | -2.47(-4.62%) |
Mar 16, 2023 | 52.39 | 54.16 | 51.98 | 53.51 | 189,595 | +0.85(+1.61%) |
Mar 15, 2023 | 51.98 | 52.85 | 51.38 | 52.66 | 161,580 | -0.14(-0.27%) |
Mar 14, 2023 | 52.82 | 53.19 | 51.42 | 52.80 | 454,194 | +0.48(+0.92%) |
Mar 13, 2023 | 51.41 | 53.20 | 50.23 | 52.32 | 264,722 | +0.93(+1.81%) |
Mar 10, 2023 | 52.99 | 53.77 | 49.46 | 51.39 | 490,370 | -1.60(-3.02%) |
Mar 09, 2023 | 53.20 | 54.02 | 52.30 | 52.99 | 279,091 | -0.22(-0.41%) |
Mar 08, 2023 | 52.83 | 54.74 | 52.59 | 53.21 | 149,484 | +0.91(+1.75%) |
Mar 07, 2023 | 51.70 | 52.67 | 51.26 | 52.30 | 208,591 | +0.22(+0.41%) |
Mar 06, 2023 | 53.98 | 53.98 | 51.66 | 52.08 | 236,862 | -1.31(-2.45%) |
Mar 03, 2023 | 52.78 | 54.16 | 52.02 | 53.39 | 137,712 | +1.24(+2.38%) |
Mar 02, 2023 | 53.42 | 54.92 | 51.94 | 52.15 | 158,033 | -1.90(-3.52%) |