Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.61 | 52.97 | 51.32 | 51.37 | 10,033,648 | -1.84(-3.45%) |
May 30, 2023 | 52.65 | 53.26 | 52.20 | 53.21 | 2,883,414 | +0.63(+1.20%) |
May 26, 2023 | 52.25 | 52.87 | 51.93 | 52.58 | 3,204,296 | +0.38(+0.73%) |
May 25, 2023 | 52.94 | 53.16 | 52.06 | 52.20 | 3,906,270 | -0.87(-1.63%) |
May 24, 2023 | 53.58 | 53.89 | 52.91 | 53.06 | 3,302,937 | -1.17(-2.15%) |
May 23, 2023 | 53.87 | 55.33 | 53.73 | 54.23 | 6,678,047 | +1.76(+3.35%) |
May 22, 2023 | 52.35 | 52.52 | 51.78 | 52.47 | 2,707,063 | +0.11(+0.20%) |
May 19, 2023 | 53.23 | 53.34 | 52.09 | 52.36 | 2,809,927 | -0.45(-0.85%) |
May 18, 2023 | 52.25 | 52.93 | 51.69 | 52.81 | 2,605,104 | +0.55(+1.06%) |
May 17, 2023 | 51.40 | 52.60 | 51.40 | 52.26 | 4,197,206 | +1.39(+2.73%) |
May 16, 2023 | 51.10 | 51.75 | 50.69 | 50.87 | 4,459,791 | -0.22(-0.44%) |
May 15, 2023 | 51.43 | 51.47 | 50.63 | 51.09 | 3,026,435 | +0.05(+0.10%) |
May 12, 2023 | 51.68 | 51.87 | 50.43 | 51.04 | 3,163,779 | -0.31(-0.61%) |
May 11, 2023 | 50.60 | 51.54 | 50.50 | 51.35 | 4,572,385 | +0.19(+0.38%) |
May 10, 2023 | 51.98 | 52.13 | 50.99 | 51.16 | 4,989,922 | -0.48(-0.92%) |
May 09, 2023 | 51.74 | 52.15 | 51.56 | 51.63 | 5,014,448 | -0.63(-1.21%) |
May 08, 2023 | 52.88 | 52.99 | 52.03 | 52.27 | 3,668,725 | -0.04(-0.07%) |
May 05, 2023 | 52.68 | 53.09 | 50.97 | 52.31 | 7,717,627 | +3.80(+7.84%) |
May 04, 2023 | 49.30 | 49.58 | 47.60 | 48.50 | 5,578,316 | -1.43(-2.86%) |
May 03, 2023 | 50.75 | 51.18 | 49.80 | 49.93 | 3,696,515 | -0.56(-1.12%) |
May 02, 2023 | 51.37 | 51.38 | 49.54 | 50.50 | 4,283,380 | -1.13(-2.18%) |
May 01, 2023 | 51.14 | 52.24 | 51.06 | 51.63 | 2,868,722 | +0.05(+0.09%) |
Apr 28, 2023 | 50.34 | 51.76 | 50.22 | 51.58 | 3,607,925 | +0.88(+1.73%) |
Apr 27, 2023 | 49.69 | 50.86 | 49.60 | 50.70 | 3,047,933 | +1.29(+2.62%) |
Apr 26, 2023 | 49.64 | 50.20 | 49.05 | 49.41 | 3,272,654 | -0.14(-0.27%) |
Apr 25, 2023 | 49.71 | 50.11 | 49.33 | 49.54 | 2,634,530 | -0.85(-1.68%) |
Apr 24, 2023 | 49.95 | 50.70 | 49.95 | 50.39 | 3,059,862 | +0.26(+0.52%) |
Apr 21, 2023 | 50.57 | 50.75 | 49.52 | 50.13 | 4,023,832 | -0.77(-1.51%) |
Apr 20, 2023 | 51.44 | 51.67 | 50.64 | 50.90 | 4,801,358 | -0.81(-1.56%) |
Apr 19, 2023 | 51.00 | 51.88 | 50.68 | 51.70 | 3,886,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.73 | 51.05 | 50.42 | 51.01 | 3,257,892 | +0.53(+1.04%) |
Apr 17, 2023 | 49.75 | 50.56 | 49.29 | 50.49 | 5,109,014 | +0.47(+0.93%) |
Apr 14, 2023 | 50.58 | 50.95 | 49.53 | 50.02 | 3,561,242 | -0.18(-0.35%) |
Apr 13, 2023 | 49.56 | 50.38 | 49.15 | 50.20 | 5,212,558 | +0.29(+0.58%) |
Apr 12, 2023 | 50.13 | 50.54 | 49.51 | 49.90 | 4,515,873 | +0.12(+0.23%) |
Apr 11, 2023 | 49.88 | 50.23 | 49.57 | 49.79 | 4,950,709 | +0.09(+0.18%) |
Apr 10, 2023 | 49.11 | 49.82 | 49.01 | 49.70 | 3,016,613 | +0.03(+0.06%) |
Apr 06, 2023 | 49.08 | 49.86 | 49.08 | 49.67 | 3,536,759 | +0.82(+1.67%) |
Apr 05, 2023 | 47.92 | 48.91 | 47.85 | 48.85 | 3,566,471 | +0.36(+0.74%) |
Apr 04, 2023 | 49.62 | 49.68 | 47.56 | 48.49 | 4,012,477 | -0.53(-1.09%) |
Apr 03, 2023 | 49.07 | 49.44 | 48.67 | 49.03 | 4,476,555 | +0.06(+0.12%) |
Mar 31, 2023 | 48.83 | 49.10 | 48.58 | 48.97 | 5,215,470 | +0.53(+1.08%) |
Mar 30, 2023 | 47.74 | 48.54 | 47.74 | 48.45 | 6,101,929 | +1.09(+2.30%) |
Mar 29, 2023 | 47.15 | 47.38 | 46.67 | 47.36 | 5,348,599 | +1.17(+2.53%) |
Mar 28, 2023 | 45.93 | 46.49 | 45.76 | 46.19 | 5,286,662 | +0.04(+0.08%) |
Mar 27, 2023 | 47.01 | 47.17 | 46.01 | 46.15 | 8,452,337 | +0.12(+0.25%) |
Mar 24, 2023 | 44.78 | 46.05 | 44.40 | 46.03 | 6,750,987 | +0.17(+0.38%) |
Mar 23, 2023 | 47.39 | 47.59 | 45.32 | 45.86 | 6,741,156 | -1.55(-3.26%) |
Mar 22, 2023 | 49.62 | 49.84 | 47.37 | 47.40 | 5,768,321 | -2.43(-4.88%) |
Mar 21, 2023 | 48.96 | 49.96 | 48.95 | 49.84 | 9,905,791 | +2.33(+4.91%) |
Mar 20, 2023 | 46.55 | 48.07 | 46.49 | 47.50 | 7,385,870 | +1.57(+3.41%) |
Mar 17, 2023 | 48.12 | 48.18 | 45.83 | 45.94 | 11,862,874 | -2.87(-5.88%) |
Mar 16, 2023 | 45.64 | 48.96 | 45.48 | 48.81 | 13,531,667 | +2.48(+5.35%) |
Mar 15, 2023 | 47.17 | 47.79 | 45.34 | 46.33 | 10,666,001 | -3.05(-6.18%) |
Mar 14, 2023 | 50.52 | 50.66 | 48.99 | 49.38 | 8,475,484 | +1.01(+2.10%) |
Mar 13, 2023 | 49.29 | 49.47 | 47.44 | 48.36 | 16,777,135 | -2.98(-5.79%) |
Mar 10, 2023 | 53.02 | 53.13 | 51.03 | 51.34 | 11,754,570 | -2.56(-4.75%) |
Mar 09, 2023 | 55.44 | 55.54 | 53.53 | 53.90 | 7,507,953 | -1.50(-2.70%) |
Mar 08, 2023 | 56.66 | 56.77 | 54.87 | 55.40 | 5,850,823 | -1.10(-1.95%) |
Mar 07, 2023 | 58.29 | 58.35 | 56.13 | 56.50 | 3,665,571 | -1.79(-3.07%) |
Mar 06, 2023 | 58.01 | 58.49 | 57.87 | 58.28 | 4,759,430 | +0.14(+0.23%) |
Mar 03, 2023 | 58.34 | 58.34 | 57.68 | 58.15 | 3,917,210 | +0.16(+0.28%) |
Mar 02, 2023 | 58.47 | 58.72 | 57.71 | 57.98 | 4,149,634 | -0.90(-1.53%) |