Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.36 | 53.93 | 52.83 | 53.93 | 868,317 | +0.39(+0.72%) |
May 30, 2023 | 52.91 | 53.64 | 52.79 | 53.54 | 730,908 | +1.08(+2.06%) |
May 26, 2023 | 52.98 | 53.16 | 51.73 | 52.46 | 735,948 | -0.54(-1.02%) |
May 25, 2023 | 53.21 | 53.39 | 52.27 | 53.00 | 607,292 | -0.54(-1.01%) |
May 24, 2023 | 53.60 | 54.45 | 53.16 | 53.54 | 482,137 | -0.44(-0.82%) |
May 23, 2023 | 53.83 | 54.69 | 53.50 | 53.98 | 528,892 | -0.06(-0.12%) |
May 22, 2023 | 52.14 | 54.07 | 52.02 | 54.05 | 999,580 | +1.93(+3.70%) |
May 19, 2023 | 54.13 | 54.13 | 51.83 | 52.12 | 1,315,580 | -1.33(-2.49%) |
May 18, 2023 | 53.13 | 53.89 | 52.72 | 53.45 | 596,737 | -0.14(-0.27%) |
May 17, 2023 | 54.25 | 54.28 | 52.95 | 53.60 | 1,100,448 | -0.66(-1.21%) |
May 16, 2023 | 55.58 | 55.79 | 54.18 | 54.25 | 1,095,254 | -1.37(-2.46%) |
May 15, 2023 | 56.24 | 56.65 | 55.13 | 55.62 | 600,048 | -0.42(-0.75%) |
May 12, 2023 | 55.18 | 56.28 | 54.15 | 56.05 | 1,182,017 | +1.26(+2.30%) |
May 11, 2023 | 54.98 | 55.40 | 54.33 | 54.79 | 828,541 | -0.37(-0.67%) |
May 10, 2023 | 55.93 | 56.87 | 54.61 | 55.15 | 1,424,432 | -0.59(-1.05%) |
May 09, 2023 | 54.14 | 56.36 | 54.00 | 55.74 | 2,673,156 | +1.29(+2.36%) |
May 08, 2023 | 50.66 | 54.52 | 50.10 | 54.45 | 4,423,985 | +6.89(+14.48%) |
May 05, 2023 | 46.84 | 47.83 | 46.64 | 47.57 | 1,392,697 | +1.13(+2.44%) |
May 04, 2023 | 47.99 | 48.26 | 46.42 | 46.43 | 1,379,592 | -1.71(-3.55%) |
May 03, 2023 | 48.63 | 49.27 | 47.89 | 48.14 | 1,986,233 | -0.43(-0.88%) |
May 02, 2023 | 49.40 | 49.99 | 48.01 | 48.57 | 2,067,385 | -0.96(-1.93%) |
May 01, 2023 | 51.17 | 51.58 | 49.41 | 49.52 | 1,263,558 | -1.44(-2.82%) |
Apr 28, 2023 | 50.28 | 50.98 | 49.59 | 50.96 | 1,944,372 | +0.73(+1.45%) |
Apr 27, 2023 | 49.75 | 51.06 | 49.66 | 50.23 | 2,675,609 | +0.66(+1.34%) |
Apr 26, 2023 | 52.10 | 52.24 | 49.32 | 49.57 | 3,291,294 | -3.35(-6.33%) |
Apr 25, 2023 | 55.40 | 55.65 | 52.00 | 52.92 | 3,086,847 | -3.53(-6.25%) |
Apr 24, 2023 | 57.02 | 57.09 | 56.00 | 56.44 | 1,645,898 | -0.10(-0.17%) |
Apr 21, 2023 | 55.50 | 56.60 | 54.84 | 56.54 | 1,518,803 | +1.58(+2.87%) |
Apr 20, 2023 | 54.80 | 55.35 | 54.15 | 54.96 | 935,249 | -0.21(-0.39%) |
Apr 19, 2023 | 53.94 | 55.36 | 53.66 | 55.18 | 1,575,439 | +1.43(+2.65%) |
Apr 18, 2023 | 54.64 | 54.85 | 53.61 | 53.75 | 857,011 | -0.94(-1.72%) |
Apr 17, 2023 | 53.87 | 54.82 | 53.87 | 54.69 | 670,309 | +0.88(+1.63%) |
Apr 14, 2023 | 54.99 | 55.19 | 53.40 | 53.81 | 864,790 | -1.52(-2.74%) |
Apr 13, 2023 | 54.40 | 55.79 | 54.09 | 55.33 | 1,169,340 | +0.35(+0.64%) |
Apr 12, 2023 | 55.27 | 56.17 | 54.93 | 54.97 | 1,147,188 | +0.04(+0.06%) |
Apr 11, 2023 | 53.86 | 55.53 | 53.75 | 54.94 | 1,045,173 | +0.97(+1.81%) |
Apr 10, 2023 | 54.48 | 54.80 | 53.43 | 53.96 | 754,984 | -0.72(-1.31%) |
Apr 06, 2023 | 55.11 | 55.20 | 53.76 | 54.68 | 746,387 | -0.11(-0.19%) |
Apr 05, 2023 | 53.67 | 54.88 | 53.64 | 54.79 | 888,442 | +1.06(+1.98%) |
Apr 04, 2023 | 53.83 | 54.17 | 53.17 | 53.72 | 1,061,365 | +0.04(+0.07%) |
Apr 03, 2023 | 54.23 | 54.36 | 52.97 | 53.69 | 1,012,847 | -0.14(-0.26%) |
Mar 31, 2023 | 51.61 | 54.25 | 51.57 | 53.83 | 3,223,498 | +2.48(+4.83%) |
Mar 30, 2023 | 54.07 | 54.23 | 51.06 | 51.35 | 2,801,712 | -2.65(-4.91%) |
Mar 29, 2023 | 54.31 | 54.49 | 53.72 | 54.00 | 702,537 | +0.04(+0.07%) |
Mar 28, 2023 | 54.05 | 54.72 | 53.75 | 53.96 | 812,316 | -0.22(-0.41%) |
Mar 27, 2023 | 54.39 | 54.74 | 53.69 | 54.18 | 623,923 | +0.09(+0.16%) |
Mar 24, 2023 | 51.55 | 54.18 | 50.95 | 54.09 | 1,384,539 | +2.26(+4.36%) |
Mar 23, 2023 | 54.64 | 54.80 | 51.78 | 51.84 | 1,612,486 | -2.68(-4.92%) |
Mar 22, 2023 | 55.67 | 56.00 | 54.49 | 54.52 | 535,063 | -1.42(-2.53%) |
Mar 21, 2023 | 55.77 | 56.39 | 55.05 | 55.94 | 1,177,532 | +0.54(+0.98%) |
Mar 20, 2023 | 54.98 | 56.18 | 54.85 | 55.40 | 608,901 | +0.45(+0.82%) |
Mar 17, 2023 | 55.15 | 55.22 | 53.99 | 54.95 | 701,702 | -0.23(-0.42%) |
Mar 16, 2023 | 54.69 | 55.53 | 54.33 | 55.18 | 1,232,036 | +0.13(+0.24%) |
Mar 15, 2023 | 55.02 | 56.21 | 54.54 | 55.04 | 1,189,844 | -0.46(-0.83%) |
Mar 14, 2023 | 54.68 | 56.30 | 54.67 | 55.50 | 1,939,937 | +1.56(+2.89%) |
Mar 13, 2023 | 54.88 | 55.76 | 53.78 | 53.94 | 1,777,637 | -1.36(-2.47%) |
Mar 10, 2023 | 57.53 | 57.77 | 54.63 | 55.31 | 1,573,589 | -2.22(-3.87%) |
Mar 09, 2023 | 58.70 | 58.94 | 57.38 | 57.53 | 1,025,303 | -1.19(-2.02%) |
Mar 08, 2023 | 59.02 | 59.05 | 57.91 | 58.72 | 465,515 | -0.19(-0.33%) |
Mar 07, 2023 | 59.57 | 59.71 | 58.44 | 58.92 | 661,200 | -0.66(-1.12%) |
Mar 06, 2023 | 58.96 | 59.97 | 58.78 | 59.58 | 735,725 | +0.58(+0.99%) |
Mar 03, 2023 | 58.38 | 59.37 | 58.20 | 59.00 | 963,963 | +0.80(+1.37%) |
Mar 02, 2023 | 57.65 | 58.32 | 56.96 | 58.20 | 867,941 | +0.32(+0.55%) |