Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.85 | 48.22 | 46.59 | 46.60 | 1,840,867 | -1.84(-3.80%) |
May 30, 2023 | 49.31 | 49.58 | 48.31 | 48.44 | 1,584,465 | -1.38(-2.77%) |
May 26, 2023 | 49.42 | 49.95 | 48.83 | 49.82 | 1,518,075 | +0.73(+1.48%) |
May 25, 2023 | 51.83 | 52.23 | 48.99 | 49.09 | 2,498,211 | -2.87(-5.52%) |
May 24, 2023 | 53.09 | 53.10 | 51.75 | 51.95 | 943,830 | -1.26(-2.37%) |
May 23, 2023 | 53.25 | 53.86 | 52.72 | 53.21 | 652,964 | -0.06(-0.11%) |
May 22, 2023 | 53.32 | 53.97 | 53.10 | 53.27 | 733,541 | -0.03(-0.06%) |
May 19, 2023 | 53.89 | 54.19 | 53.26 | 53.30 | 1,001,584 | -0.23(-0.42%) |
May 18, 2023 | 52.06 | 53.65 | 51.68 | 53.53 | 1,117,731 | +1.41(+2.70%) |
May 17, 2023 | 51.21 | 52.51 | 50.92 | 52.12 | 1,129,316 | +1.26(+2.48%) |
May 16, 2023 | 52.01 | 52.38 | 50.84 | 50.86 | 1,407,922 | -1.41(-2.69%) |
May 15, 2023 | 51.97 | 52.35 | 51.49 | 52.27 | 1,200,580 | +0.54(+1.05%) |
May 12, 2023 | 52.22 | 52.58 | 51.27 | 51.73 | 1,405,270 | -0.37(-0.72%) |
May 11, 2023 | 52.30 | 52.72 | 51.69 | 52.10 | 1,538,269 | -0.91(-1.71%) |
May 10, 2023 | 54.37 | 54.60 | 52.74 | 53.01 | 1,058,171 | -0.63(-1.18%) |
May 09, 2023 | 53.24 | 54.00 | 53.06 | 53.64 | 1,723,259 | -0.11(-0.20%) |
May 08, 2023 | 54.45 | 54.63 | 53.28 | 53.75 | 2,312,473 | -0.23(-0.42%) |
May 05, 2023 | 53.51 | 54.06 | 52.91 | 53.97 | 1,356,868 | +1.37(+2.61%) |
May 04, 2023 | 52.60 | 53.34 | 52.00 | 52.60 | 1,685,420 | -0.28(-0.54%) |
May 03, 2023 | 53.51 | 54.22 | 52.82 | 52.88 | 1,307,101 | -0.45(-0.85%) |
May 02, 2023 | 53.34 | 53.53 | 51.87 | 53.33 | 1,355,003 | -0.61(-1.13%) |
May 01, 2023 | 54.18 | 54.59 | 53.49 | 53.94 | 1,505,317 | -0.42(-0.78%) |
Apr 28, 2023 | 51.41 | 55.00 | 51.00 | 54.36 | 3,973,656 | +0.72(+1.34%) |
Apr 27, 2023 | 52.50 | 53.74 | 52.34 | 53.65 | 1,697,144 | +1.51(+2.90%) |
Apr 26, 2023 | 53.13 | 53.47 | 52.09 | 52.14 | 1,646,083 | -1.31(-2.44%) |
Apr 25, 2023 | 54.68 | 54.69 | 53.33 | 53.44 | 1,759,169 | -2.12(-3.81%) |
Apr 24, 2023 | 54.65 | 55.58 | 54.46 | 55.56 | 945,374 | +0.98(+1.80%) |
Apr 21, 2023 | 54.56 | 54.97 | 53.86 | 54.58 | 1,019,512 | -0.25(-0.45%) |
Apr 20, 2023 | 54.84 | 55.36 | 54.53 | 54.82 | 860,320 | -0.64(-1.15%) |
Apr 19, 2023 | 54.81 | 55.55 | 54.75 | 55.46 | 874,760 | -0.05(-0.09%) |
Apr 18, 2023 | 56.45 | 56.62 | 54.91 | 55.51 | 1,136,299 | -0.61(-1.08%) |
Apr 17, 2023 | 55.84 | 56.22 | 55.34 | 56.12 | 977,267 | +0.37(+0.67%) |
Apr 14, 2023 | 56.68 | 57.34 | 55.38 | 55.75 | 1,174,557 | -0.94(-1.66%) |
Apr 13, 2023 | 56.91 | 57.06 | 55.74 | 56.69 | 1,509,915 | -0.06(-0.10%) |
Apr 12, 2023 | 57.44 | 57.68 | 56.61 | 56.75 | 1,422,897 | +0.23(+0.40%) |
Apr 11, 2023 | 56.33 | 56.91 | 56.29 | 56.52 | 1,167,988 | +0.18(+0.31%) |
Apr 10, 2023 | 55.47 | 56.59 | 55.41 | 56.35 | 1,424,158 | +0.90(+1.63%) |
Apr 06, 2023 | 55.25 | 55.53 | 54.71 | 55.44 | 1,471,033 | -0.12(-0.21%) |
Apr 05, 2023 | 53.98 | 55.70 | 53.79 | 55.56 | 1,925,367 | +0.93(+1.71%) |
Apr 04, 2023 | 55.41 | 55.43 | 53.88 | 54.63 | 1,750,859 | -0.87(-1.57%) |
Apr 03, 2023 | 54.76 | 56.22 | 54.76 | 55.50 | 1,382,185 | +1.04(+1.91%) |
Mar 31, 2023 | 53.83 | 54.96 | 53.28 | 54.46 | 1,128,112 | +1.08(+2.02%) |
Mar 30, 2023 | 54.19 | 54.35 | 53.35 | 53.38 | 1,315,716 | -0.04(-0.07%) |
Mar 29, 2023 | 53.08 | 53.57 | 52.87 | 53.42 | 1,008,825 | +1.07(+2.04%) |
Mar 28, 2023 | 51.41 | 52.50 | 51.36 | 52.35 | 1,042,857 | +1.05(+2.05%) |
Mar 27, 2023 | 51.34 | 52.16 | 51.07 | 51.30 | 1,270,138 | +0.43(+0.85%) |
Mar 24, 2023 | 49.56 | 50.90 | 49.13 | 50.87 | 892,956 | +0.66(+1.31%) |
Mar 23, 2023 | 50.66 | 51.73 | 49.90 | 50.21 | 1,176,277 | -0.33(-0.66%) |
Mar 22, 2023 | 51.82 | 52.09 | 50.52 | 50.55 | 1,293,576 | -1.35(-2.61%) |
Mar 21, 2023 | 51.95 | 52.97 | 51.50 | 51.90 | 1,196,402 | +0.80(+1.57%) |
Mar 20, 2023 | 50.93 | 51.68 | 50.49 | 51.10 | 1,375,514 | +0.83(+1.66%) |
Mar 17, 2023 | 50.49 | 50.66 | 49.68 | 50.26 | 4,397,853 | -0.77(-1.50%) |
Mar 16, 2023 | 48.61 | 51.18 | 48.22 | 51.03 | 1,626,346 | +1.77(+3.59%) |
Mar 15, 2023 | 49.87 | 50.16 | 48.69 | 49.26 | 1,800,470 | -2.21(-4.29%) |
Mar 14, 2023 | 51.83 | 52.33 | 50.88 | 51.47 | 1,225,996 | +0.92(+1.82%) |
Mar 13, 2023 | 51.00 | 51.59 | 50.29 | 50.55 | 1,792,982 | -1.66(-3.18%) |
Mar 10, 2023 | 53.59 | 53.59 | 51.14 | 52.20 | 1,448,445 | -1.69(-3.13%) |
Mar 09, 2023 | 56.07 | 56.49 | 53.78 | 53.89 | 1,400,073 | -2.25(-4.00%) |
Mar 08, 2023 | 55.76 | 56.33 | 55.58 | 56.14 | 964,306 | +0.40(+0.72%) |
Mar 07, 2023 | 56.75 | 57.06 | 55.49 | 55.74 | 1,187,230 | -0.96(-1.70%) |
Mar 06, 2023 | 58.80 | 59.04 | 56.28 | 56.70 | 1,728,130 | -2.37(-4.02%) |
Mar 03, 2023 | 58.31 | 59.21 | 57.50 | 59.07 | 3,003,865 | +1.37(+2.38%) |
Mar 02, 2023 | 57.03 | 58.19 | 56.68 | 57.70 | 2,225,882 | +0.16(+0.27%) |