Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.89 | 45.06 | 43.72 | 44.80 | 2,221,827 | +1.11(+2.54%) |
May 30, 2023 | 44.21 | 44.35 | 43.51 | 43.69 | 1,555,592 | -0.51(-1.16%) |
May 26, 2023 | 44.46 | 44.51 | 43.73 | 44.21 | 1,272,196 | +0.37(+0.84%) |
May 25, 2023 | 44.24 | 44.32 | 43.69 | 43.84 | 1,649,838 | -0.66(-1.49%) |
May 24, 2023 | 45.78 | 45.78 | 44.42 | 44.51 | 1,994,481 | -1.17(-2.56%) |
May 23, 2023 | 46.65 | 46.93 | 45.62 | 45.67 | 2,239,631 | -1.64(-3.47%) |
May 22, 2023 | 47.37 | 47.61 | 47.13 | 47.32 | 825,487 | -0.29(-0.60%) |
May 19, 2023 | 47.49 | 48.15 | 46.84 | 47.60 | 1,574,945 | +0.23(+0.48%) |
May 18, 2023 | 47.72 | 47.88 | 46.51 | 47.38 | 1,912,016 | -1.24(-2.55%) |
May 17, 2023 | 48.83 | 48.83 | 47.85 | 48.61 | 1,969,512 | -0.38(-0.77%) |
May 16, 2023 | 49.82 | 50.05 | 48.31 | 48.99 | 1,823,887 | -1.14(-2.28%) |
May 15, 2023 | 49.88 | 50.32 | 49.70 | 50.13 | 891,847 | +0.43(+0.87%) |
May 12, 2023 | 49.37 | 50.05 | 49.14 | 49.70 | 1,286,192 | +0.13(+0.26%) |
May 11, 2023 | 50.35 | 50.68 | 49.51 | 49.57 | 2,256,049 | -1.59(-3.11%) |
May 10, 2023 | 51.29 | 51.39 | 50.34 | 51.16 | 1,187,895 | -0.09(-0.17%) |
May 09, 2023 | 51.11 | 51.90 | 51.03 | 51.25 | 1,357,873 | +0.08(+0.15%) |
May 08, 2023 | 51.39 | 51.67 | 50.76 | 51.17 | 1,477,866 | -0.25(-0.48%) |
May 05, 2023 | 49.77 | 51.81 | 49.48 | 51.42 | 2,470,761 | +0.67(+1.32%) |
May 04, 2023 | 50.39 | 51.86 | 50.34 | 50.75 | 3,348,678 | +0.73(+1.46%) |
May 03, 2023 | 50.19 | 50.58 | 49.60 | 50.02 | 1,572,591 | -0.33(-0.65%) |
May 02, 2023 | 48.29 | 50.36 | 48.18 | 50.34 | 2,457,278 | +2.07(+4.29%) |
May 01, 2023 | 49.65 | 49.77 | 48.24 | 48.27 | 1,859,118 | -0.47(-0.97%) |
Apr 28, 2023 | 49.06 | 49.26 | 48.16 | 48.74 | 3,266,434 | -0.51(-1.04%) |
Apr 27, 2023 | 47.84 | 49.35 | 47.58 | 49.26 | 2,145,826 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.52 | 47.85 | 48.13 | 1,586,553 | -0.78(-1.59%) |
Apr 25, 2023 | 48.65 | 49.03 | 48.08 | 48.91 | 1,920,384 | +0.19(+0.39%) |
Apr 24, 2023 | 48.56 | 48.93 | 47.98 | 48.72 | 1,350,928 | +0.25(+0.51%) |
Apr 21, 2023 | 48.34 | 48.78 | 47.97 | 48.48 | 1,543,588 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.27 | 48.73 | 1,808,998 | +0.19(+0.39%) |
Apr 19, 2023 | 48.36 | 49.18 | 48.18 | 48.55 | 1,898,153 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.19 | 49.01 | 49.37 | 1,946,143 | +0.30(+0.60%) |
Apr 17, 2023 | 49.84 | 49.97 | 48.87 | 49.08 | 1,924,576 | -1.15(-2.30%) |
Apr 14, 2023 | 50.54 | 51.22 | 49.55 | 50.23 | 2,506,100 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.08 | 50.75 | 51.56 | 2,885,545 | +1.44(+2.88%) |
Apr 12, 2023 | 49.72 | 50.16 | 49.07 | 50.12 | 2,792,660 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.37 | 48.91 | 1,895,649 | +0.78(+1.62%) |
Apr 10, 2023 | 48.28 | 48.42 | 47.79 | 48.13 | 1,605,198 | -0.80(-1.63%) |
Apr 06, 2023 | 48.73 | 49.11 | 48.30 | 48.93 | 5,294,625 | -0.15(-0.30%) |
Apr 05, 2023 | 49.90 | 50.00 | 48.48 | 49.08 | 2,392,596 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.40 | 48.03 | 49.37 | 2,776,898 | +0.81(+1.67%) |
Apr 03, 2023 | 47.58 | 48.84 | 47.12 | 48.57 | 2,808,224 | +1.03(+2.16%) |
Mar 31, 2023 | 47.48 | 47.88 | 47.17 | 47.54 | 2,135,771 | +0.01(+0.02%) |
Mar 30, 2023 | 47.83 | 47.87 | 47.12 | 47.53 | 2,194,717 | +0.03(+0.06%) |
Mar 29, 2023 | 46.95 | 47.84 | 46.91 | 47.50 | 2,066,626 | +0.00(+0.00%) |
Mar 28, 2023 | 46.69 | 47.64 | 46.20 | 47.50 | 2,310,533 | +1.13(+2.43%) |
Mar 27, 2023 | 45.26 | 46.65 | 45.11 | 46.37 | 1,919,022 | -0.07(-0.15%) |
Mar 24, 2023 | 46.40 | 46.77 | 45.91 | 46.44 | 2,511,189 | +0.48(+1.05%) |
Mar 23, 2023 | 45.51 | 46.64 | 45.30 | 45.96 | 2,762,726 | +0.78(+1.73%) |
Mar 22, 2023 | 44.45 | 45.87 | 44.23 | 45.18 | 2,691,392 | +0.86(+1.93%) |
Mar 21, 2023 | 44.46 | 44.83 | 43.88 | 44.32 | 2,163,725 | -1.01(-2.24%) |
Mar 20, 2023 | 45.06 | 45.90 | 44.92 | 45.34 | 3,378,716 | +0.77(+1.72%) |
Mar 17, 2023 | 43.28 | 44.99 | 42.93 | 44.57 | 7,500,698 | +1.89(+4.43%) |
Mar 16, 2023 | 43.35 | 43.44 | 41.70 | 42.68 | 3,304,576 | -0.59(-1.36%) |
Mar 15, 2023 | 43.94 | 44.11 | 42.41 | 43.27 | 3,628,940 | +0.08(+0.18%) |
Mar 14, 2023 | 42.57 | 43.32 | 42.13 | 43.19 | 3,170,048 | +0.62(+1.46%) |
Mar 13, 2023 | 41.37 | 42.78 | 41.13 | 42.57 | 5,079,271 | +2.75(+6.92%) |
Mar 10, 2023 | 38.88 | 41.13 | 38.80 | 39.82 | 3,577,382 | +1.39(+3.61%) |
Mar 09, 2023 | 38.44 | 38.98 | 38.22 | 38.43 | 2,403,425 | +0.33(+0.88%) |
Mar 08, 2023 | 38.48 | 38.73 | 37.78 | 38.10 | 2,764,817 | -0.15(-0.39%) |
Mar 07, 2023 | 40.16 | 40.33 | 38.05 | 38.24 | 3,285,527 | -2.34(-5.77%) |
Mar 06, 2023 | 40.82 | 41.16 | 40.34 | 40.59 | 1,624,319 | -0.63(-1.53%) |
Mar 03, 2023 | 41.42 | 41.42 | 40.82 | 41.21 | 1,796,577 | +0.28(+0.67%) |
Mar 02, 2023 | 40.54 | 41.01 | 40.45 | 40.94 | 2,093,224 | +0.00(+0.00%) |