Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.77 | 47.33 | 43.32 | 44.93 | 375,098 | -1.94(-4.14%) |
May 30, 2023 | 49.97 | 49.97 | 46.78 | 46.87 | 78,684 | -3.10(-6.20%) |
May 26, 2023 | 50.10 | 50.37 | 49.23 | 49.97 | 70,507 | -0.52(-1.03%) |
May 25, 2023 | 51.10 | 51.16 | 49.17 | 50.49 | 61,976 | -0.07(-0.14%) |
May 24, 2023 | 51.05 | 51.05 | 48.48 | 50.56 | 74,173 | -0.85(-1.65%) |
May 23, 2023 | 52.06 | 53.09 | 51.03 | 51.41 | 78,109 | -0.77(-1.48%) |
May 22, 2023 | 52.36 | 53.23 | 51.61 | 52.18 | 91,960 | -0.12(-0.23%) |
May 19, 2023 | 53.44 | 54.77 | 51.57 | 52.30 | 71,742 | -0.22(-0.42%) |
May 18, 2023 | 53.72 | 54.09 | 50.39 | 52.52 | 158,338 | -1.54(-2.85%) |
May 17, 2023 | 53.10 | 55.03 | 52.17 | 54.06 | 130,024 | +0.96(+1.81%) |
May 16, 2023 | 56.27 | 56.63 | 53.07 | 53.10 | 108,877 | -3.80(-6.68%) |
May 15, 2023 | 56.31 | 59.51 | 55.84 | 56.90 | 151,104 | +1.33(+2.39%) |
May 12, 2023 | 55.29 | 55.92 | 52.27 | 55.57 | 188,041 | +0.16(+0.29%) |
May 11, 2023 | 57.06 | 57.86 | 55.03 | 55.41 | 193,598 | -0.09(-0.16%) |
May 10, 2023 | 55.65 | 55.72 | 53.70 | 55.50 | 156,815 | +0.50(+0.91%) |
May 09, 2023 | 53.75 | 55.18 | 52.17 | 55.00 | 245,004 | +1.17(+2.17%) |
May 08, 2023 | 54.86 | 56.02 | 50.16 | 53.83 | 340,020 | -0.47(-0.87%) |
May 05, 2023 | 58.90 | 59.73 | 53.14 | 54.30 | 256,143 | -3.70(-6.38%) |
May 04, 2023 | 69.01 | 69.20 | 57.09 | 58.00 | 249,106 | -11.30(-16.31%) |
May 03, 2023 | 68.66 | 70.00 | 67.64 | 69.30 | 201,096 | +1.05(+1.54%) |
May 02, 2023 | 69.35 | 70.25 | 67.20 | 68.25 | 254,483 | -0.32(-0.47%) |
May 01, 2023 | 65.01 | 68.64 | 63.63 | 68.57 | 287,337 | +4.97(+7.81%) |
Apr 28, 2023 | 69.60 | 69.60 | 62.72 | 63.60 | 262,917 | -7.08(-10.02%) |
Apr 27, 2023 | 65.74 | 70.83 | 65.30 | 70.68 | 109,621 | +5.20(+7.94%) |
Apr 26, 2023 | 67.54 | 68.61 | 65.36 | 65.48 | 108,730 | -2.06(-3.05%) |
Apr 25, 2023 | 72.05 | 72.05 | 67.43 | 67.54 | 119,535 | -4.96(-6.84%) |
Apr 24, 2023 | 73.24 | 73.24 | 70.80 | 72.50 | 109,442 | -0.41(-0.56%) |
Apr 21, 2023 | 72.07 | 74.49 | 71.76 | 72.91 | 111,425 | +0.90(+1.25%) |
Apr 20, 2023 | 75.00 | 75.54 | 71.49 | 72.01 | 111,139 | -3.27(-4.34%) |
Apr 19, 2023 | 76.74 | 77.37 | 74.96 | 75.28 | 81,835 | -1.65(-2.14%) |
Apr 18, 2023 | 80.70 | 81.06 | 75.96 | 76.93 | 102,693 | -3.45(-4.29%) |
Apr 17, 2023 | 79.37 | 81.08 | 79.00 | 80.38 | 64,171 | +0.91(+1.15%) |
Apr 14, 2023 | 80.81 | 81.30 | 78.42 | 79.47 | 83,341 | -1.57(-1.94%) |
Apr 13, 2023 | 82.50 | 83.19 | 80.82 | 81.04 | 99,690 | -1.22(-1.48%) |
Apr 12, 2023 | 86.27 | 86.55 | 81.95 | 82.26 | 82,993 | -3.49(-4.07%) |
Apr 11, 2023 | 84.66 | 86.38 | 84.10 | 85.75 | 102,833 | +0.92(+1.08%) |
Apr 10, 2023 | 83.68 | 85.23 | 83.05 | 84.83 | 50,977 | +0.74(+0.88%) |
Apr 06, 2023 | 85.33 | 85.69 | 83.93 | 84.09 | 46,990 | -0.94(-1.11%) |
Apr 05, 2023 | 84.20 | 85.48 | 83.20 | 85.03 | 66,948 | +0.22(+0.26%) |
Apr 04, 2023 | 84.13 | 85.49 | 83.02 | 84.81 | 69,098 | -0.07(-0.08%) |
Apr 03, 2023 | 84.28 | 85.12 | 82.67 | 84.88 | 69,565 | +0.80(+0.95%) |
Mar 31, 2023 | 82.67 | 84.31 | 82.07 | 84.08 | 92,470 | +1.88(+2.29%) |
Mar 30, 2023 | 82.63 | 83.72 | 80.87 | 82.20 | 73,413 | +0.18(+0.22%) |
Mar 29, 2023 | 83.74 | 84.20 | 81.45 | 82.02 | 71,117 | -1.32(-1.58%) |
Mar 28, 2023 | 82.30 | 84.11 | 80.05 | 83.34 | 139,035 | +0.47(+0.57%) |
Mar 27, 2023 | 83.58 | 84.36 | 81.25 | 82.87 | 120,262 | +0.72(+0.88%) |
Mar 24, 2023 | 81.54 | 83.21 | 80.78 | 82.15 | 134,211 | +0.02(+0.02%) |
Mar 23, 2023 | 83.90 | 84.14 | 81.15 | 82.13 | 76,873 | -1.02(-1.23%) |
Mar 22, 2023 | 85.94 | 88.41 | 82.93 | 83.15 | 88,647 | -2.96(-3.44%) |
Mar 21, 2023 | 82.07 | 87.06 | 82.07 | 86.11 | 137,445 | +6.99(+8.83%) |
Mar 20, 2023 | 80.90 | 81.42 | 78.11 | 79.12 | 101,118 | -1.15(-1.43%) |
Mar 17, 2023 | 83.09 | 83.20 | 77.89 | 80.27 | 296,324 | -3.50(-4.18%) |
Mar 16, 2023 | 81.22 | 86.10 | 81.22 | 83.77 | 94,641 | +1.02(+1.23%) |
Mar 15, 2023 | 81.51 | 84.27 | 80.15 | 82.75 | 135,279 | -0.51(-0.61%) |
Mar 14, 2023 | 83.86 | 84.34 | 82.21 | 83.26 | 112,209 | +1.40(+1.71%) |
Mar 13, 2023 | 82.86 | 84.80 | 81.61 | 81.86 | 86,500 | -1.99(-2.37%) |
Mar 10, 2023 | 88.51 | 90.50 | 83.29 | 83.85 | 100,959 | -4.52(-5.11%) |
Mar 09, 2023 | 92.52 | 92.52 | 85.86 | 88.37 | 144,868 | -3.63(-3.95%) |
Mar 08, 2023 | 92.83 | 93.14 | 90.65 | 92.00 | 104,938 | -1.57(-1.68%) |
Mar 07, 2023 | 90.10 | 93.58 | 89.91 | 93.57 | 126,118 | +3.60(+4.00%) |
Mar 06, 2023 | 98.91 | 99.12 | 89.73 | 89.97 | 147,253 | -9.04(-9.13%) |
Mar 03, 2023 | 98.58 | 99.75 | 97.15 | 99.01 | 81,380 | +1.02(+1.04%) |
Mar 02, 2023 | 96.45 | 99.39 | 96.28 | 97.99 | 53,253 | -0.11(-0.11%) |