Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.55 | 52.72 | 51.65 | 51.87 | 17,906,846 | -1.13(-2.14%) |
May 30, 2023 | 53.16 | 53.51 | 52.36 | 53.00 | 12,572,876 | +0.17(+0.32%) |
May 26, 2023 | 53.38 | 53.65 | 52.54 | 52.83 | 11,703,622 | -0.56(-1.05%) |
May 25, 2023 | 51.09 | 53.42 | 50.91 | 53.40 | 19,119,078 | +2.13(+4.15%) |
May 24, 2023 | 51.46 | 51.83 | 51.13 | 51.27 | 10,228,858 | -0.70(-1.35%) |
May 23, 2023 | 51.41 | 52.51 | 51.35 | 51.97 | 15,098,939 | +0.81(+1.58%) |
May 22, 2023 | 51.19 | 51.33 | 50.46 | 51.16 | 9,414,797 | +0.30(+0.58%) |
May 19, 2023 | 51.32 | 51.40 | 50.32 | 50.87 | 12,153,068 | -0.08(-0.15%) |
May 18, 2023 | 51.15 | 51.34 | 50.21 | 50.94 | 12,987,588 | -0.07(-0.14%) |
May 17, 2023 | 49.92 | 51.36 | 49.29 | 51.01 | 20,178,128 | +1.70(+3.45%) |
May 16, 2023 | 49.88 | 50.40 | 49.30 | 49.31 | 12,550,431 | -0.84(-1.67%) |
May 15, 2023 | 49.72 | 50.99 | 49.42 | 50.15 | 22,438,382 | +1.97(+4.09%) |
May 12, 2023 | 47.94 | 49.01 | 47.57 | 48.18 | 19,642,636 | +1.19(+2.54%) |
May 11, 2023 | 46.42 | 47.04 | 45.83 | 46.99 | 11,945,531 | +0.42(+0.91%) |
May 10, 2023 | 47.63 | 47.71 | 46.22 | 46.56 | 12,601,697 | -0.38(-0.81%) |
May 09, 2023 | 46.55 | 47.28 | 46.13 | 46.95 | 11,706,470 | +0.30(+0.65%) |
May 08, 2023 | 48.94 | 49.22 | 46.51 | 46.64 | 19,602,904 | -1.58(-3.27%) |
May 05, 2023 | 48.08 | 49.24 | 47.56 | 48.22 | 22,486,090 | +1.83(+3.95%) |
May 04, 2023 | 46.20 | 46.61 | 44.70 | 46.39 | 26,857,462 | -0.65(-1.37%) |
May 03, 2023 | 49.33 | 49.54 | 46.76 | 47.03 | 22,936,528 | -2.03(-4.13%) |
May 02, 2023 | 50.53 | 50.63 | 48.03 | 49.06 | 21,369,994 | -1.67(-3.30%) |
May 01, 2023 | 51.03 | 51.98 | 50.33 | 50.74 | 11,274,139 | -0.42(-0.82%) |
Apr 28, 2023 | 50.10 | 51.34 | 49.75 | 51.16 | 13,068,422 | +0.50(+0.99%) |
Apr 27, 2023 | 49.68 | 51.22 | 49.31 | 50.66 | 12,574,373 | +1.11(+2.23%) |
Apr 26, 2023 | 49.47 | 50.21 | 49.26 | 49.55 | 11,884,478 | -0.42(-0.84%) |
Apr 25, 2023 | 51.54 | 51.74 | 49.80 | 49.97 | 17,396,712 | -2.05(-3.93%) |
Apr 24, 2023 | 52.54 | 53.10 | 51.91 | 52.02 | 13,518,241 | -0.67(-1.26%) |
Apr 21, 2023 | 53.13 | 53.18 | 52.00 | 52.68 | 17,945,070 | -0.20(-0.37%) |
Apr 20, 2023 | 53.43 | 54.72 | 52.63 | 52.88 | 25,254,078 | -1.52(-2.79%) |
Apr 19, 2023 | 52.88 | 55.10 | 52.87 | 54.40 | 36,147,328 | +1.52(+2.87%) |
Apr 18, 2023 | 51.41 | 53.12 | 51.20 | 52.88 | 37,664,412 | +1.20(+2.33%) |
Apr 17, 2023 | 48.47 | 51.72 | 47.98 | 51.68 | 53,460,872 | +1.96(+3.94%) |
Apr 14, 2023 | 51.08 | 51.20 | 49.08 | 49.72 | 32,853,418 | -0.71(-1.40%) |
Apr 13, 2023 | 50.55 | 50.87 | 50.24 | 50.42 | 16,494,560 | -0.42(-0.83%) |
Apr 12, 2023 | 50.99 | 51.69 | 50.20 | 50.84 | 19,571,818 | +0.21(+0.41%) |
Apr 11, 2023 | 50.48 | 51.20 | 50.17 | 50.64 | 20,268,894 | -0.01(-0.02%) |
Apr 10, 2023 | 48.48 | 51.09 | 48.46 | 50.65 | 32,177,954 | +2.32(+4.80%) |
Apr 06, 2023 | 47.79 | 48.71 | 47.56 | 48.33 | 28,751,496 | +0.47(+0.98%) |
Apr 05, 2023 | 48.05 | 48.39 | 47.36 | 47.86 | 38,534,508 | -1.11(-2.26%) |
Apr 04, 2023 | 50.58 | 50.86 | 48.86 | 48.96 | 29,731,092 | -1.54(-3.04%) |
Apr 03, 2023 | 51.69 | 52.48 | 50.47 | 50.50 | 25,444,100 | -0.79(-1.55%) |
Mar 31, 2023 | 51.36 | 51.56 | 49.71 | 51.29 | 44,815,764 | -0.09(-0.17%) |
Mar 30, 2023 | 52.65 | 53.05 | 50.79 | 51.38 | 46,385,964 | -2.68(-4.96%) |
Mar 29, 2023 | 52.85 | 54.09 | 51.99 | 54.06 | 26,895,332 | +1.33(+2.53%) |
Mar 28, 2023 | 53.21 | 53.41 | 51.87 | 52.73 | 23,636,772 | -0.99(-1.84%) |
Mar 27, 2023 | 53.68 | 54.15 | 52.98 | 53.72 | 27,744,092 | +1.57(+3.00%) |
Mar 24, 2023 | 51.01 | 52.98 | 50.05 | 52.16 | 46,406,732 | +0.36(+0.70%) |
Mar 23, 2023 | 54.99 | 55.71 | 51.70 | 51.79 | 47,091,056 | -3.30(-5.99%) |
Mar 22, 2023 | 57.83 | 58.06 | 55.08 | 55.09 | 36,444,908 | -3.14(-5.40%) |
Mar 21, 2023 | 57.29 | 58.76 | 56.13 | 58.24 | 40,227,452 | +3.29(+5.99%) |
Mar 20, 2023 | 57.35 | 58.73 | 54.79 | 54.95 | 48,229,660 | -0.29(-0.53%) |
Mar 17, 2023 | 55.36 | 56.12 | 52.64 | 55.24 | 65,895,768 | -1.44(-2.54%) |
Mar 16, 2023 | 57.20 | 58.76 | 54.68 | 56.68 | 67,849,648 | -1.64(-2.80%) |
Mar 15, 2023 | 55.87 | 58.74 | 53.41 | 58.31 | 88,750,672 | +2.81(+5.06%) |
Mar 14, 2023 | 58.06 | 59.84 | 53.86 | 55.50 | 114,796,456 | +4.67(+9.19%) |
Mar 13, 2023 | 50.69 | 53.76 | 44.07 | 50.83 | 151,500,864 | -6.65(-11.57%) |
Mar 10, 2023 | 64.30 | 64.30 | 56.12 | 57.48 | 90,765,872 | -7.61(-11.69%) |
Mar 09, 2023 | 71.10 | 71.64 | 63.02 | 65.09 | 41,047,708 | -9.53(-12.77%) |
Mar 08, 2023 | 73.35 | 74.88 | 73.26 | 74.62 | 5,485,676 | +1.22(+1.67%) |
Mar 07, 2023 | 74.82 | 75.05 | 73.33 | 73.40 | 6,512,761 | -1.62(-2.15%) |
Mar 06, 2023 | 75.05 | 75.72 | 74.36 | 75.01 | 7,117,534 | -0.79(-1.05%) |
Mar 03, 2023 | 74.79 | 76.20 | 74.42 | 75.80 | 5,969,523 | +1.29(+1.73%) |
Mar 02, 2023 | 75.27 | 75.89 | 73.86 | 74.51 | 8,761,697 | -1.29(-1.71%) |