Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.52 | 47.22 | 46.15 | 46.98 | 5,213,368 | +0.50(+1.09%) |
May 30, 2023 | 46.68 | 46.91 | 46.24 | 46.48 | 4,420,200 | -0.11(-0.24%) |
May 26, 2023 | 46.99 | 47.10 | 46.31 | 46.59 | 4,016,760 | -0.53(-1.13%) |
May 25, 2023 | 47.83 | 47.83 | 46.50 | 47.12 | 4,649,648 | -0.82(-1.72%) |
May 24, 2023 | 48.86 | 49.19 | 47.94 | 47.95 | 3,261,522 | -0.92(-1.87%) |
May 23, 2023 | 48.59 | 49.46 | 48.55 | 48.86 | 3,303,898 | +0.12(+0.25%) |
May 22, 2023 | 48.85 | 49.02 | 48.30 | 48.74 | 4,046,710 | +0.04(+0.08%) |
May 19, 2023 | 49.55 | 49.76 | 48.69 | 48.70 | 4,534,126 | -0.52(-1.06%) |
May 18, 2023 | 49.39 | 49.43 | 48.60 | 49.23 | 5,229,525 | -0.50(-1.01%) |
May 17, 2023 | 49.48 | 50.04 | 49.41 | 49.73 | 4,342,211 | +0.36(+0.72%) |
May 16, 2023 | 51.17 | 51.17 | 49.37 | 49.38 | 3,495,164 | -1.80(-3.52%) |
May 15, 2023 | 51.78 | 51.78 | 50.77 | 51.18 | 3,147,440 | -0.39(-0.76%) |
May 12, 2023 | 52.16 | 52.39 | 51.31 | 51.57 | 2,648,844 | -0.25(-0.49%) |
May 11, 2023 | 52.69 | 52.73 | 51.51 | 51.83 | 3,616,679 | -0.83(-1.58%) |
May 10, 2023 | 53.20 | 53.28 | 52.21 | 52.66 | 3,991,800 | -0.14(-0.27%) |
May 09, 2023 | 52.75 | 53.22 | 52.16 | 52.80 | 3,691,362 | +0.00(+0.00%) |
May 08, 2023 | 52.83 | 53.52 | 52.46 | 52.80 | 4,028,722 | +0.01(+0.02%) |
May 05, 2023 | 52.73 | 53.45 | 51.74 | 52.79 | 4,430,063 | -0.07(-0.14%) |
May 04, 2023 | 52.40 | 53.10 | 51.87 | 52.86 | 3,931,066 | +0.76(+1.45%) |
May 03, 2023 | 52.28 | 53.03 | 51.98 | 52.11 | 3,726,235 | +0.21(+0.41%) |
May 02, 2023 | 53.36 | 53.47 | 51.52 | 51.89 | 4,323,194 | -1.49(-2.78%) |
May 01, 2023 | 53.23 | 53.87 | 53.09 | 53.38 | 3,958,721 | -0.02(-0.04%) |
Apr 28, 2023 | 53.61 | 54.11 | 53.11 | 53.40 | 3,348,501 | -0.20(-0.37%) |
Apr 27, 2023 | 52.40 | 53.65 | 52.37 | 53.59 | 3,031,075 | +1.15(+2.19%) |
Apr 26, 2023 | 53.17 | 53.43 | 52.40 | 52.44 | 3,404,010 | -1.11(-2.08%) |
Apr 25, 2023 | 53.93 | 54.08 | 53.41 | 53.55 | 3,225,969 | -0.20(-0.37%) |
Apr 24, 2023 | 54.01 | 54.09 | 53.20 | 53.75 | 5,056,068 | -0.18(-0.33%) |
Apr 21, 2023 | 53.90 | 54.10 | 53.23 | 53.93 | 3,450,064 | +0.47(+0.87%) |
Apr 20, 2023 | 53.71 | 53.84 | 52.59 | 53.46 | 6,481,079 | -0.21(-0.38%) |
Apr 19, 2023 | 53.60 | 54.01 | 53.26 | 53.67 | 4,873,675 | +0.07(+0.12%) |
Apr 18, 2023 | 54.80 | 54.80 | 53.50 | 53.60 | 4,407,540 | -1.23(-2.25%) |
Apr 17, 2023 | 54.38 | 54.84 | 54.04 | 54.83 | 4,093,095 | +0.70(+1.29%) |
Apr 14, 2023 | 54.31 | 54.34 | 53.83 | 54.13 | 2,826,116 | -0.40(-0.74%) |
Apr 13, 2023 | 53.90 | 54.72 | 53.35 | 54.54 | 3,100,230 | +0.44(+0.81%) |
Apr 12, 2023 | 54.39 | 54.72 | 53.85 | 54.10 | 2,260,285 | -0.18(-0.33%) |
Apr 11, 2023 | 54.20 | 54.51 | 53.97 | 54.27 | 2,460,880 | +0.11(+0.21%) |
Apr 10, 2023 | 53.74 | 54.26 | 53.38 | 54.16 | 2,933,711 | -0.09(-0.17%) |
Apr 06, 2023 | 54.02 | 54.33 | 53.47 | 54.25 | 3,422,319 | +0.61(+1.13%) |
Apr 05, 2023 | 52.94 | 54.01 | 52.75 | 53.65 | 4,258,115 | +1.03(+1.95%) |
Apr 04, 2023 | 52.11 | 52.72 | 51.73 | 52.62 | 3,189,951 | +0.69(+1.33%) |
Apr 03, 2023 | 52.33 | 52.42 | 51.44 | 51.93 | 3,181,795 | -0.32(-0.61%) |
Mar 31, 2023 | 52.07 | 52.27 | 51.69 | 52.25 | 3,709,844 | +0.21(+0.40%) |
Mar 30, 2023 | 52.25 | 52.41 | 51.83 | 52.04 | 3,022,507 | +0.10(+0.20%) |
Mar 29, 2023 | 51.40 | 51.99 | 51.40 | 51.94 | 3,340,767 | +0.80(+1.57%) |
Mar 28, 2023 | 50.42 | 51.46 | 50.25 | 51.13 | 2,943,793 | +0.55(+1.09%) |
Mar 27, 2023 | 50.62 | 50.99 | 50.42 | 50.58 | 4,236,091 | +0.28(+0.56%) |
Mar 24, 2023 | 48.88 | 50.31 | 48.77 | 50.30 | 3,274,231 | +1.50(+3.08%) |
Mar 23, 2023 | 49.55 | 50.07 | 48.62 | 48.80 | 4,450,677 | -0.93(-1.86%) |
Mar 22, 2023 | 50.35 | 50.89 | 49.72 | 49.72 | 3,999,221 | -0.82(-1.63%) |
Mar 21, 2023 | 51.88 | 51.99 | 49.87 | 50.55 | 5,455,373 | -1.43(-2.75%) |
Mar 20, 2023 | 51.62 | 52.24 | 51.42 | 51.97 | 4,489,456 | +0.21(+0.40%) |
Mar 17, 2023 | 52.16 | 52.27 | 51.35 | 51.77 | 10,050,806 | -0.45(-0.86%) |
Mar 16, 2023 | 52.18 | 52.91 | 51.79 | 52.22 | 4,781,046 | -0.03(-0.05%) |
Mar 15, 2023 | 51.12 | 52.52 | 50.65 | 52.25 | 5,538,436 | +1.12(+2.19%) |
Mar 14, 2023 | 51.19 | 51.60 | 50.43 | 51.12 | 4,259,175 | +0.48(+0.94%) |
Mar 13, 2023 | 49.55 | 51.84 | 49.45 | 50.65 | 5,846,551 | +0.93(+1.86%) |
Mar 10, 2023 | 50.83 | 50.97 | 49.55 | 49.72 | 4,375,707 | -0.99(-1.95%) |
Mar 09, 2023 | 51.34 | 51.83 | 50.62 | 50.71 | 4,527,881 | -0.64(-1.26%) |
Mar 08, 2023 | 51.00 | 51.54 | 50.82 | 51.36 | 3,664,219 | +0.28(+0.55%) |
Mar 07, 2023 | 52.26 | 52.40 | 50.83 | 51.08 | 4,950,299 | -1.22(-2.34%) |
Mar 06, 2023 | 52.20 | 52.51 | 52.04 | 52.30 | 5,009,630 | +0.03(+0.05%) |
Mar 03, 2023 | 51.51 | 52.29 | 51.17 | 52.27 | 6,389,955 | +0.89(+1.73%) |
Mar 02, 2023 | 50.43 | 51.40 | 50.22 | 51.39 | 5,662,000 | +0.86(+1.70%) |