Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.68 | 50.99 | 50.42 | 50.70 | 1,487,519 | -0.86(-1.66%) |
May 30, 2023 | 51.74 | 51.81 | 51.09 | 51.55 | 1,118,190 | -0.85(-1.62%) |
May 26, 2023 | 52.36 | 52.62 | 52.03 | 52.40 | 3,312,106 | +0.51(+0.98%) |
May 25, 2023 | 52.89 | 52.90 | 51.53 | 51.89 | 5,206,447 | -1.68(-3.14%) |
May 24, 2023 | 54.96 | 54.96 | 53.21 | 53.58 | 2,840,470 | -1.08(-1.98%) |
May 23, 2023 | 54.51 | 55.04 | 53.95 | 54.66 | 2,446,667 | +0.50(+0.92%) |
May 22, 2023 | 53.63 | 54.41 | 53.13 | 54.16 | 1,632,964 | +0.49(+0.91%) |
May 19, 2023 | 53.35 | 53.79 | 52.91 | 53.67 | 2,072,817 | +0.90(+1.71%) |
May 18, 2023 | 52.30 | 52.87 | 51.71 | 52.77 | 1,272,447 | +0.05(+0.09%) |
May 17, 2023 | 52.49 | 52.82 | 51.66 | 52.72 | 1,701,057 | +0.84(+1.61%) |
May 16, 2023 | 53.15 | 53.49 | 51.80 | 51.88 | 971,620 | -1.36(-2.56%) |
May 15, 2023 | 52.61 | 53.36 | 52.29 | 53.25 | 1,144,593 | +1.03(+1.98%) |
May 12, 2023 | 52.91 | 53.22 | 51.78 | 52.21 | 1,826,869 | -0.21(-0.39%) |
May 11, 2023 | 52.46 | 52.74 | 51.88 | 52.42 | 1,544,287 | -0.83(-1.55%) |
May 10, 2023 | 53.84 | 53.99 | 52.61 | 53.25 | 1,373,205 | -0.41(-0.77%) |
May 09, 2023 | 53.16 | 54.01 | 53.14 | 53.66 | 1,460,648 | -0.11(-0.21%) |
May 08, 2023 | 55.18 | 55.49 | 53.71 | 53.77 | 1,650,293 | -0.44(-0.82%) |
May 05, 2023 | 52.94 | 54.65 | 52.92 | 54.22 | 1,548,837 | +2.65(+5.15%) |
May 04, 2023 | 52.64 | 52.82 | 51.10 | 51.56 | 3,121,588 | -1.28(-2.42%) |
May 03, 2023 | 53.11 | 53.80 | 52.70 | 52.84 | 2,498,608 | -1.03(-1.90%) |
May 02, 2023 | 55.81 | 55.91 | 53.30 | 53.87 | 2,073,656 | -2.82(-4.98%) |
May 01, 2023 | 56.55 | 57.65 | 56.55 | 56.69 | 2,523,731 | -0.68(-1.18%) |
Apr 28, 2023 | 55.90 | 57.63 | 55.69 | 57.37 | 1,624,874 | +1.35(+2.40%) |
Apr 27, 2023 | 55.22 | 56.32 | 55.16 | 56.02 | 1,644,916 | +0.67(+1.21%) |
Apr 26, 2023 | 55.49 | 56.08 | 54.78 | 55.36 | 3,232,032 | -0.24(-0.44%) |
Apr 25, 2023 | 56.32 | 56.32 | 55.30 | 55.60 | 2,476,746 | -1.25(-2.20%) |
Apr 24, 2023 | 56.28 | 57.02 | 56.28 | 56.85 | 2,553,971 | +0.54(+0.95%) |
Apr 21, 2023 | 56.35 | 56.64 | 55.91 | 56.32 | 3,368,993 | +0.09(+0.17%) |
Apr 20, 2023 | 56.47 | 57.06 | 55.95 | 56.22 | 3,185,514 | -1.04(-1.82%) |
Apr 19, 2023 | 56.65 | 57.29 | 56.65 | 57.27 | 1,912,635 | -0.22(-0.38%) |
Apr 18, 2023 | 57.63 | 58.14 | 57.18 | 57.48 | 1,751,794 | -0.30(-0.52%) |
Apr 17, 2023 | 58.22 | 58.37 | 57.41 | 57.78 | 2,898,358 | -0.56(-0.97%) |
Apr 14, 2023 | 57.91 | 58.67 | 57.61 | 58.35 | 1,732,704 | +0.55(+0.94%) |
Apr 13, 2023 | 56.48 | 58.02 | 56.28 | 57.80 | 2,283,043 | +1.63(+2.90%) |
Apr 12, 2023 | 55.94 | 56.74 | 55.94 | 56.17 | 1,235,134 | +0.37(+0.66%) |
Apr 11, 2023 | 55.70 | 55.90 | 55.17 | 55.81 | 1,161,631 | +0.58(+1.06%) |
Apr 10, 2023 | 55.05 | 55.78 | 54.80 | 55.22 | 1,126,463 | +0.15(+0.27%) |
Apr 06, 2023 | 55.20 | 55.56 | 54.92 | 55.07 | 1,688,789 | -0.39(-0.70%) |
Apr 05, 2023 | 55.99 | 55.99 | 54.70 | 55.46 | 1,267,971 | -0.14(-0.25%) |
Apr 04, 2023 | 55.99 | 56.01 | 54.88 | 55.60 | 2,282,009 | -0.08(-0.14%) |
Apr 03, 2023 | 54.40 | 55.82 | 54.35 | 55.68 | 3,959,956 | +3.59(+6.90%) |
Mar 31, 2023 | 51.78 | 52.35 | 51.71 | 52.08 | 1,416,846 | +0.39(+0.75%) |
Mar 30, 2023 | 51.92 | 52.02 | 51.21 | 51.70 | 1,244,586 | +0.38(+0.73%) |
Mar 29, 2023 | 51.27 | 51.69 | 50.95 | 51.32 | 1,717,983 | +0.74(+1.47%) |
Mar 28, 2023 | 49.42 | 50.90 | 49.42 | 50.58 | 1,713,100 | +1.06(+2.15%) |
Mar 27, 2023 | 48.75 | 49.93 | 48.47 | 49.51 | 2,125,070 | +1.15(+2.37%) |
Mar 24, 2023 | 47.36 | 48.54 | 47.12 | 48.36 | 1,805,996 | -0.09(-0.19%) |
Mar 23, 2023 | 49.35 | 50.14 | 47.92 | 48.46 | 2,792,012 | -0.37(-0.75%) |
Mar 22, 2023 | 50.00 | 50.49 | 48.79 | 48.83 | 1,960,421 | -0.96(-1.93%) |
Mar 21, 2023 | 49.76 | 50.23 | 48.93 | 49.79 | 1,964,726 | +1.27(+2.62%) |
Mar 20, 2023 | 47.39 | 48.62 | 46.97 | 48.52 | 2,368,791 | +1.47(+3.12%) |
Mar 17, 2023 | 47.69 | 47.80 | 46.10 | 47.05 | 3,189,235 | -0.78(-1.63%) |
Mar 16, 2023 | 46.25 | 48.56 | 45.93 | 47.83 | 6,469,617 | +0.95(+2.03%) |
Mar 15, 2023 | 47.55 | 47.73 | 45.11 | 46.88 | 10,816,785 | -2.64(-5.34%) |
Mar 14, 2023 | 50.39 | 51.55 | 49.12 | 49.52 | 3,766,457 | -0.79(-1.58%) |
Mar 13, 2023 | 50.71 | 52.30 | 49.91 | 50.32 | 3,265,281 | -1.83(-3.51%) |
Mar 10, 2023 | 53.00 | 53.78 | 51.91 | 52.15 | 1,695,115 | -0.86(-1.62%) |
Mar 09, 2023 | 53.84 | 54.66 | 52.89 | 53.01 | 2,751,772 | -0.41(-0.76%) |
Mar 08, 2023 | 53.28 | 54.13 | 52.89 | 53.41 | 1,505,792 | +0.06(+0.12%) |
Mar 07, 2023 | 54.74 | 55.01 | 53.26 | 53.35 | 1,519,860 | -1.73(-3.14%) |
Mar 06, 2023 | 55.01 | 55.27 | 54.33 | 55.08 | 2,993,735 | -0.64(-1.14%) |
Mar 03, 2023 | 53.72 | 55.82 | 53.72 | 55.71 | 2,222,708 | +1.28(+2.34%) |
Mar 02, 2023 | 54.08 | 55.02 | 53.68 | 54.44 | 3,488,229 | +0.87(+1.62%) |