Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.25 | 51.44 | 50.25 | 51.05 | 5,286,550 | -0.18(-0.35%) |
May 30, 2023 | 51.57 | 51.80 | 50.85 | 51.22 | 2,605,581 | -0.01(-0.02%) |
May 26, 2023 | 50.74 | 51.51 | 50.56 | 51.23 | 1,963,863 | +0.97(+1.93%) |
May 25, 2023 | 49.43 | 50.51 | 49.29 | 50.26 | 2,789,074 | +1.25(+2.55%) |
May 24, 2023 | 49.02 | 49.26 | 48.50 | 49.01 | 2,067,684 | -0.67(-1.36%) |
May 23, 2023 | 50.41 | 51.04 | 49.58 | 49.69 | 2,036,485 | -1.06(-2.09%) |
May 22, 2023 | 49.65 | 50.95 | 49.57 | 50.75 | 2,535,909 | +1.15(+2.32%) |
May 19, 2023 | 49.71 | 50.30 | 49.14 | 49.60 | 2,858,655 | +0.22(+0.45%) |
May 18, 2023 | 48.91 | 49.38 | 48.30 | 49.38 | 2,357,526 | +0.57(+1.17%) |
May 17, 2023 | 47.69 | 49.09 | 47.36 | 48.80 | 2,297,047 | +1.58(+3.35%) |
May 16, 2023 | 48.26 | 48.49 | 47.22 | 47.22 | 2,639,357 | -1.30(-2.69%) |
May 15, 2023 | 47.78 | 48.81 | 47.53 | 48.53 | 2,706,745 | +0.61(+1.28%) |
May 12, 2023 | 48.17 | 48.54 | 47.34 | 47.91 | 2,559,816 | -0.12(-0.25%) |
May 11, 2023 | 48.54 | 48.76 | 47.78 | 48.03 | 2,662,133 | -0.56(-1.16%) |
May 10, 2023 | 48.97 | 49.43 | 48.40 | 48.60 | 3,350,791 | +0.17(+0.35%) |
May 09, 2023 | 48.06 | 49.19 | 48.05 | 48.43 | 2,675,412 | -0.30(-0.61%) |
May 08, 2023 | 50.90 | 51.48 | 48.36 | 48.72 | 5,146,620 | -2.17(-4.27%) |
May 05, 2023 | 49.45 | 50.92 | 49.45 | 50.90 | 4,461,055 | +1.89(+3.85%) |
May 04, 2023 | 50.18 | 50.19 | 48.25 | 49.01 | 3,903,009 | -1.69(-3.33%) |
May 03, 2023 | 50.85 | 52.00 | 50.34 | 50.70 | 3,189,616 | +0.09(+0.18%) |
May 02, 2023 | 51.97 | 52.58 | 50.00 | 50.61 | 2,893,251 | -2.01(-3.81%) |
May 01, 2023 | 52.35 | 53.37 | 52.34 | 52.62 | 3,058,781 | +0.18(+0.34%) |
Apr 28, 2023 | 50.78 | 52.45 | 50.60 | 52.44 | 2,766,719 | +1.69(+3.33%) |
Apr 27, 2023 | 50.13 | 50.85 | 49.66 | 50.75 | 1,984,871 | +1.05(+2.11%) |
Apr 26, 2023 | 50.39 | 50.69 | 49.50 | 49.70 | 2,907,603 | -0.73(-1.45%) |
Apr 25, 2023 | 51.61 | 51.69 | 50.40 | 50.43 | 3,573,546 | -1.43(-2.76%) |
Apr 24, 2023 | 52.06 | 52.23 | 51.64 | 51.87 | 2,333,329 | -0.03(-0.06%) |
Apr 21, 2023 | 52.34 | 52.46 | 51.60 | 51.90 | 2,993,650 | -0.43(-0.83%) |
Apr 20, 2023 | 52.54 | 52.86 | 52.09 | 52.33 | 3,579,799 | -0.95(-1.78%) |
Apr 19, 2023 | 51.80 | 53.77 | 51.80 | 53.28 | 2,682,856 | +0.88(+1.68%) |
Apr 18, 2023 | 52.28 | 52.94 | 52.01 | 52.40 | 3,230,577 | +0.70(+1.36%) |
Apr 17, 2023 | 51.33 | 51.79 | 51.09 | 51.70 | 1,656,173 | +0.41(+0.79%) |
Apr 14, 2023 | 51.44 | 51.69 | 50.53 | 51.29 | 2,214,603 | -0.09(-0.17%) |
Apr 13, 2023 | 51.20 | 51.63 | 50.78 | 51.38 | 1,716,908 | +0.70(+1.38%) |
Apr 12, 2023 | 51.46 | 51.64 | 50.54 | 50.68 | 2,387,964 | -0.21(-0.41%) |
Apr 11, 2023 | 50.34 | 51.53 | 50.20 | 50.89 | 3,250,703 | +1.09(+2.18%) |
Apr 10, 2023 | 48.42 | 49.88 | 48.36 | 49.80 | 3,366,644 | +1.08(+2.21%) |
Apr 06, 2023 | 48.91 | 49.24 | 48.55 | 48.72 | 2,417,468 | -0.49(-1.00%) |
Apr 05, 2023 | 49.81 | 49.95 | 48.62 | 49.22 | 2,987,047 | -1.19(-2.35%) |
Apr 04, 2023 | 51.60 | 51.67 | 50.04 | 50.40 | 2,091,230 | -0.91(-1.77%) |
Apr 03, 2023 | 51.62 | 51.81 | 50.45 | 51.31 | 2,263,424 | -0.58(-1.12%) |
Mar 31, 2023 | 51.18 | 51.95 | 51.08 | 51.90 | 2,031,379 | +1.16(+2.28%) |
Mar 30, 2023 | 51.18 | 51.32 | 50.42 | 50.74 | 1,851,311 | +0.22(+0.43%) |
Mar 29, 2023 | 50.39 | 50.67 | 49.82 | 50.52 | 2,008,300 | +0.77(+1.55%) |
Mar 28, 2023 | 50.01 | 50.23 | 49.36 | 49.75 | 2,110,461 | -0.07(-0.14%) |
Mar 27, 2023 | 50.43 | 50.53 | 49.39 | 49.82 | 2,434,594 | +0.37(+0.74%) |
Mar 24, 2023 | 48.72 | 49.57 | 47.92 | 49.45 | 3,222,552 | -0.51(-1.03%) |
Mar 23, 2023 | 50.22 | 51.11 | 49.10 | 49.97 | 3,127,295 | +0.21(+0.42%) |
Mar 22, 2023 | 50.48 | 51.43 | 49.73 | 49.76 | 2,633,182 | -0.66(-1.31%) |
Mar 21, 2023 | 48.96 | 50.78 | 48.69 | 50.42 | 2,966,498 | +2.40(+5.00%) |
Mar 20, 2023 | 47.73 | 48.26 | 47.24 | 48.02 | 4,335,246 | +0.16(+0.33%) |
Mar 17, 2023 | 48.76 | 49.02 | 46.90 | 47.86 | 4,826,727 | -1.28(-2.61%) |
Mar 16, 2023 | 48.52 | 50.07 | 48.04 | 49.15 | 4,661,151 | -0.09(-0.18%) |
Mar 15, 2023 | 48.69 | 50.05 | 48.42 | 49.24 | 3,159,955 | -1.03(-2.04%) |
Mar 14, 2023 | 50.97 | 51.81 | 49.81 | 50.27 | 4,058,436 | +1.03(+2.09%) |
Mar 13, 2023 | 47.67 | 49.96 | 47.03 | 49.24 | 5,982,368 | -0.47(-0.95%) |
Mar 10, 2023 | 52.88 | 53.25 | 48.23 | 49.71 | 10,802,517 | -4.09(-7.60%) |
Mar 09, 2023 | 56.25 | 56.30 | 53.72 | 53.80 | 3,586,021 | -2.52(-4.47%) |
Mar 08, 2023 | 55.48 | 56.36 | 55.24 | 56.32 | 3,003,874 | +1.14(+2.06%) |
Mar 07, 2023 | 56.08 | 56.38 | 55.02 | 55.19 | 2,896,319 | -1.22(-2.15%) |
Mar 06, 2023 | 56.18 | 56.71 | 55.76 | 56.40 | 1,997,974 | +0.12(+0.21%) |
Mar 03, 2023 | 55.34 | 56.28 | 54.62 | 56.28 | 1,806,154 | +1.14(+2.06%) |
Mar 02, 2023 | 54.77 | 55.26 | 54.23 | 55.15 | 1,912,851 | -0.14(-0.25%) |