Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.85 | 48.95 | 48.46 | 48.62 | 2,606,458 | -0.03(-0.06%) |
May 30, 2023 | 49.06 | 49.09 | 48.56 | 48.65 | 2,815,252 | -1.34(-2.69%) |
May 26, 2023 | 49.94 | 50.15 | 49.89 | 49.99 | 2,231,231 | +0.03(+0.06%) |
May 25, 2023 | 49.71 | 50.08 | 49.58 | 49.96 | 1,915,271 | -0.28(-0.56%) |
May 24, 2023 | 50.03 | 50.40 | 49.83 | 50.24 | 2,793,662 | -0.50(-0.98%) |
May 23, 2023 | 51.06 | 51.07 | 50.72 | 50.74 | 1,890,161 | -0.21(-0.42%) |
May 22, 2023 | 51.28 | 51.37 | 50.95 | 50.95 | 1,801,464 | -0.90(-1.73%) |
May 19, 2023 | 51.79 | 51.96 | 51.68 | 51.85 | 1,424,478 | +0.42(+0.81%) |
May 18, 2023 | 51.65 | 51.72 | 51.21 | 51.43 | 1,819,620 | -0.56(-1.09%) |
May 17, 2023 | 52.19 | 52.19 | 51.71 | 52.00 | 1,606,960 | -0.06(-0.11%) |
May 16, 2023 | 52.35 | 52.40 | 52.04 | 52.05 | 1,690,626 | -0.32(-0.61%) |
May 15, 2023 | 52.42 | 52.42 | 52.19 | 52.37 | 1,370,954 | +0.06(+0.11%) |
May 12, 2023 | 52.20 | 52.40 | 52.14 | 52.31 | 1,330,818 | -0.07(-0.13%) |
May 11, 2023 | 52.28 | 52.48 | 52.15 | 52.38 | 1,607,499 | +0.14(+0.28%) |
May 10, 2023 | 52.23 | 52.30 | 51.95 | 52.24 | 2,875,052 | -0.67(-1.26%) |
May 09, 2023 | 52.97 | 53.03 | 52.86 | 52.90 | 2,634,523 | -0.48(-0.90%) |
May 08, 2023 | 53.62 | 53.69 | 53.32 | 53.39 | 1,597,563 | -0.23(-0.43%) |
May 05, 2023 | 53.27 | 53.75 | 53.13 | 53.62 | 1,512,076 | +0.14(+0.27%) |
May 04, 2023 | 53.52 | 53.60 | 53.28 | 53.47 | 2,093,408 | -0.08(-0.14%) |
May 03, 2023 | 53.80 | 53.82 | 53.46 | 53.55 | 1,994,537 | +0.06(+0.11%) |
May 02, 2023 | 53.07 | 53.53 | 52.97 | 53.49 | 1,982,357 | +0.09(+0.16%) |
May 01, 2023 | 53.52 | 53.75 | 53.35 | 53.40 | 1,240,900 | -0.18(-0.34%) |
Apr 28, 2023 | 53.96 | 54.03 | 53.52 | 53.59 | 1,915,598 | +0.04(+0.07%) |
Apr 27, 2023 | 53.38 | 53.62 | 53.16 | 53.55 | 1,946,156 | +1.06(+2.02%) |
Apr 26, 2023 | 52.95 | 53.00 | 52.35 | 52.49 | 2,050,692 | -0.30(-0.57%) |
Apr 25, 2023 | 52.59 | 52.93 | 52.54 | 52.79 | 2,176,962 | +0.14(+0.28%) |
Apr 24, 2023 | 52.59 | 52.78 | 52.54 | 52.64 | 2,079,067 | +0.04(+0.07%) |
Apr 21, 2023 | 52.63 | 52.84 | 52.35 | 52.60 | 2,626,941 | +0.22(+0.42%) |
Apr 20, 2023 | 52.25 | 52.46 | 52.22 | 52.38 | 1,560,151 | +0.41(+0.78%) |
Apr 19, 2023 | 52.27 | 52.34 | 51.96 | 51.98 | 1,782,062 | +0.08(+0.15%) |
Apr 18, 2023 | 51.71 | 51.92 | 51.67 | 51.90 | 2,834,559 | +0.00(+0.00%) |
Apr 17, 2023 | 52.08 | 52.14 | 51.75 | 51.90 | 1,528,762 | +0.19(+0.37%) |
Apr 14, 2023 | 51.76 | 51.93 | 51.55 | 51.71 | 1,575,087 | -0.51(-0.98%) |
Apr 13, 2023 | 51.88 | 52.26 | 51.83 | 52.22 | 2,276,061 | +0.66(+1.27%) |
Apr 12, 2023 | 51.61 | 51.82 | 51.53 | 51.56 | 1,544,916 | +0.11(+0.21%) |
Apr 11, 2023 | 51.57 | 51.61 | 51.42 | 51.46 | 1,489,695 | -0.25(-0.49%) |
Apr 10, 2023 | 51.51 | 51.51 | 50.96 | 51.71 | 1,850,982 | +0.00(+0.00%) |
Apr 06, 2023 | 51.74 | 51.89 | 51.63 | 51.71 | 2,035,112 | +0.25(+0.49%) |
Apr 05, 2023 | 51.33 | 51.62 | 51.29 | 51.46 | 2,763,042 | +0.37(+0.72%) |
Apr 04, 2023 | 50.91 | 51.20 | 50.84 | 51.09 | 2,526,889 | +0.23(+0.46%) |
Apr 03, 2023 | 50.14 | 50.90 | 49.99 | 50.86 | 2,844,165 | +0.74(+1.48%) |
Mar 31, 2023 | 50.32 | 50.38 | 49.93 | 50.11 | 1,660,865 | -0.05(-0.10%) |
Mar 30, 2023 | 49.99 | 50.18 | 49.96 | 50.16 | 1,573,483 | +0.32(+0.64%) |
Mar 29, 2023 | 50.18 | 50.24 | 49.73 | 49.84 | 2,976,802 | -0.22(-0.44%) |
Mar 28, 2023 | 50.17 | 50.21 | 49.94 | 50.07 | 2,339,702 | +0.16(+0.33%) |
Mar 27, 2023 | 50.01 | 50.10 | 49.85 | 49.90 | 2,162,784 | +0.31(+0.62%) |
Mar 24, 2023 | 49.59 | 49.70 | 49.32 | 49.59 | 1,884,596 | +0.40(+0.80%) |
Mar 23, 2023 | 49.42 | 49.69 | 49.07 | 49.20 | 1,863,421 | +0.02(+0.04%) |
Mar 22, 2023 | 49.23 | 49.70 | 49.15 | 49.18 | 2,621,041 | +0.39(+0.79%) |
Mar 21, 2023 | 48.86 | 48.89 | 48.45 | 48.79 | 2,703,851 | +0.55(+1.14%) |
Mar 20, 2023 | 48.08 | 48.41 | 47.96 | 48.24 | 2,804,833 | +0.81(+1.71%) |
Mar 17, 2023 | 47.61 | 47.64 | 47.26 | 47.43 | 4,082,740 | -0.55(-1.15%) |
Mar 16, 2023 | 47.85 | 48.08 | 47.72 | 47.98 | 1,967,586 | +0.67(+1.41%) |
Mar 15, 2023 | 46.90 | 47.42 | 46.87 | 47.32 | 2,771,159 | -0.62(-1.29%) |
Mar 14, 2023 | 47.57 | 47.96 | 47.39 | 47.93 | 1,962,001 | +0.51(+1.08%) |
Mar 13, 2023 | 47.83 | 48.01 | 47.37 | 47.42 | 2,927,579 | +0.39(+0.82%) |
Mar 10, 2023 | 47.56 | 47.62 | 46.93 | 47.04 | 1,814,495 | +0.01(+0.02%) |
Mar 09, 2023 | 47.42 | 47.45 | 46.96 | 47.03 | 1,567,278 | -0.12(-0.25%) |
Mar 08, 2023 | 47.12 | 47.23 | 46.96 | 47.14 | 1,152,190 | +0.16(+0.35%) |
Mar 07, 2023 | 47.72 | 47.78 | 46.90 | 46.98 | 1,977,900 | -0.79(-1.66%) |
Mar 06, 2023 | 47.69 | 47.97 | 47.61 | 47.77 | 2,347,764 | -0.33(-0.68%) |
Mar 03, 2023 | 48.18 | 48.25 | 47.93 | 48.10 | 2,498,093 | -0.54(-1.11%) |
Mar 02, 2023 | 47.98 | 48.67 | 47.96 | 48.64 | 1,834,005 | +0.49(+1.02%) |