Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.34 | 62.36 | 60.76 | 62.24 | 127,991 | +0.90(+1.47%) |
May 30, 2023 | 59.49 | 61.46 | 59.33 | 61.34 | 124,461 | +1.80(+3.03%) |
May 26, 2023 | 59.06 | 59.68 | 58.50 | 59.53 | 76,355 | +0.48(+0.80%) |
May 25, 2023 | 59.39 | 59.62 | 58.79 | 59.06 | 91,292 | -0.48(-0.80%) |
May 24, 2023 | 60.32 | 60.32 | 58.85 | 59.53 | 89,063 | -0.92(-1.52%) |
May 23, 2023 | 61.30 | 61.61 | 60.35 | 60.46 | 93,121 | -0.88(-1.44%) |
May 22, 2023 | 61.89 | 63.01 | 61.09 | 61.34 | 104,855 | -0.40(-0.64%) |
May 19, 2023 | 63.12 | 64.26 | 61.62 | 61.73 | 137,908 | -0.81(-1.30%) |
May 18, 2023 | 63.25 | 63.52 | 62.28 | 62.55 | 140,138 | -0.62(-0.99%) |
May 17, 2023 | 63.90 | 63.90 | 63.12 | 63.17 | 135,406 | -0.60(-0.95%) |
May 16, 2023 | 63.09 | 64.07 | 63.09 | 63.77 | 97,220 | +0.26(+0.41%) |
May 15, 2023 | 64.46 | 65.35 | 63.04 | 63.52 | 117,356 | -0.99(-1.53%) |
May 12, 2023 | 64.33 | 64.55 | 63.78 | 64.50 | 69,938 | +0.10(+0.15%) |
May 11, 2023 | 64.68 | 65.02 | 63.93 | 64.41 | 186,566 | -0.23(-0.35%) |
May 10, 2023 | 65.23 | 65.47 | 64.48 | 64.63 | 160,204 | -0.09(-0.14%) |
May 09, 2023 | 65.63 | 65.63 | 64.69 | 64.72 | 104,465 | -1.11(-1.68%) |
May 08, 2023 | 66.69 | 66.82 | 65.35 | 65.83 | 90,954 | -0.96(-1.44%) |
May 05, 2023 | 64.77 | 67.26 | 63.93 | 66.79 | 235,983 | +2.32(+3.60%) |
May 04, 2023 | 61.88 | 64.67 | 60.97 | 64.46 | 262,593 | +2.11(+3.39%) |
May 03, 2023 | 58.31 | 63.20 | 56.64 | 62.35 | 530,587 | +8.24(+15.23%) |
May 02, 2023 | 53.83 | 54.72 | 52.83 | 54.11 | 261,793 | +0.08(+0.15%) |
May 01, 2023 | 53.49 | 54.18 | 52.90 | 54.03 | 83,780 | +0.66(+1.24%) |
Apr 28, 2023 | 52.82 | 53.96 | 52.48 | 53.37 | 111,276 | +0.26(+0.48%) |
Apr 27, 2023 | 53.32 | 53.48 | 52.48 | 53.11 | 45,930 | -0.26(-0.48%) |
Apr 26, 2023 | 53.82 | 54.47 | 53.18 | 53.37 | 72,769 | -0.87(-1.60%) |
Apr 25, 2023 | 53.90 | 54.25 | 53.53 | 54.24 | 94,903 | -0.01(-0.02%) |
Apr 24, 2023 | 53.81 | 54.81 | 53.81 | 54.25 | 48,238 | +0.17(+0.31%) |
Apr 21, 2023 | 52.24 | 54.22 | 52.24 | 54.08 | 113,994 | +1.93(+3.70%) |
Apr 20, 2023 | 51.96 | 52.33 | 51.64 | 52.15 | 63,893 | +0.17(+0.32%) |
Apr 19, 2023 | 51.39 | 52.24 | 50.92 | 51.98 | 71,012 | +0.36(+0.69%) |
Apr 18, 2023 | 52.46 | 52.46 | 51.04 | 51.63 | 58,670 | -0.83(-1.58%) |
Apr 17, 2023 | 52.15 | 52.65 | 51.65 | 52.46 | 42,718 | +0.48(+0.93%) |
Apr 14, 2023 | 52.69 | 53.11 | 51.83 | 51.97 | 43,603 | -0.77(-1.45%) |
Apr 13, 2023 | 52.57 | 53.13 | 52.56 | 52.74 | 37,811 | +0.27(+0.52%) |
Apr 12, 2023 | 52.85 | 53.27 | 52.28 | 52.47 | 41,669 | -0.01(-0.02%) |
Apr 11, 2023 | 52.74 | 53.13 | 52.29 | 52.48 | 53,987 | -0.15(-0.28%) |
Apr 10, 2023 | 51.39 | 52.73 | 51.16 | 52.63 | 109,769 | +1.07(+2.07%) |
Apr 06, 2023 | 50.06 | 51.67 | 49.88 | 51.56 | 89,551 | +1.77(+3.55%) |
Apr 05, 2023 | 49.91 | 50.78 | 49.59 | 49.79 | 105,532 | -0.27(-0.53%) |
Apr 04, 2023 | 50.86 | 50.92 | 49.96 | 50.06 | 93,074 | -0.70(-1.38%) |
Apr 03, 2023 | 50.86 | 51.34 | 50.00 | 50.76 | 92,876 | -0.11(-0.21%) |
Mar 31, 2023 | 51.31 | 52.14 | 50.83 | 50.87 | 113,483 | -0.21(-0.41%) |
Mar 30, 2023 | 51.26 | 51.34 | 50.35 | 51.07 | 47,384 | +0.00(+0.00%) |
Mar 29, 2023 | 51.28 | 51.28 | 50.19 | 51.07 | 47,345 | +0.10(+0.19%) |
Mar 28, 2023 | 50.26 | 51.24 | 50.04 | 50.97 | 64,819 | +0.53(+1.06%) |
Mar 27, 2023 | 50.73 | 50.88 | 50.39 | 50.44 | 60,220 | +0.21(+0.41%) |
Mar 24, 2023 | 49.17 | 50.32 | 49.17 | 50.23 | 48,616 | +0.79(+1.60%) |
Mar 23, 2023 | 49.38 | 50.07 | 49.26 | 49.44 | 48,693 | +0.38(+0.77%) |
Mar 22, 2023 | 50.03 | 50.40 | 48.58 | 49.07 | 58,363 | -1.22(-2.42%) |
Mar 21, 2023 | 50.40 | 50.88 | 49.65 | 50.28 | 72,730 | +0.06(+0.12%) |
Mar 20, 2023 | 49.36 | 50.22 | 49.22 | 50.22 | 81,621 | +1.10(+2.23%) |
Mar 17, 2023 | 49.87 | 49.87 | 48.25 | 49.13 | 357,305 | -0.84(-1.68%) |
Mar 16, 2023 | 48.84 | 50.40 | 48.74 | 49.97 | 79,541 | +0.76(+1.55%) |
Mar 15, 2023 | 48.48 | 49.41 | 48.00 | 49.21 | 99,690 | -0.07(-0.14%) |
Mar 14, 2023 | 47.95 | 49.36 | 47.85 | 49.27 | 118,401 | +1.94(+4.09%) |
Mar 13, 2023 | 46.70 | 48.04 | 46.70 | 47.34 | 89,589 | -0.07(-0.15%) |
Mar 10, 2023 | 47.94 | 48.22 | 47.04 | 47.41 | 71,164 | -0.82(-1.70%) |
Mar 09, 2023 | 48.47 | 48.79 | 48.17 | 48.23 | 57,298 | -0.25(-0.51%) |
Mar 08, 2023 | 48.38 | 48.70 | 47.93 | 48.47 | 72,005 | +0.17(+0.35%) |
Mar 07, 2023 | 48.93 | 49.31 | 48.08 | 48.31 | 65,565 | -0.71(-1.45%) |
Mar 06, 2023 | 49.86 | 50.09 | 48.38 | 49.02 | 108,063 | -0.95(-1.89%) |
Mar 03, 2023 | 50.28 | 50.87 | 49.90 | 49.96 | 125,256 | -0.22(-0.43%) |
Mar 02, 2023 | 49.27 | 50.85 | 49.18 | 50.18 | 111,470 | +0.64(+1.29%) |