Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.13 | 44.26 | 43.73 | 44.08 | 2,822,824 | -0.28(-0.62%) |
May 30, 2023 | 45.22 | 45.22 | 44.13 | 44.36 | 3,255,991 | -0.81(-1.80%) |
May 26, 2023 | 45.48 | 45.71 | 44.89 | 45.17 | 2,220,446 | +0.08(+0.18%) |
May 25, 2023 | 45.24 | 45.39 | 44.71 | 45.09 | 2,802,232 | -0.37(-0.81%) |
May 24, 2023 | 46.30 | 46.30 | 45.14 | 45.46 | 3,393,619 | -1.15(-2.46%) |
May 23, 2023 | 46.60 | 46.96 | 45.96 | 46.60 | 2,299,844 | -0.30(-0.63%) |
May 22, 2023 | 46.65 | 47.18 | 46.43 | 46.90 | 2,200,937 | +0.39(+0.83%) |
May 19, 2023 | 47.17 | 47.23 | 46.30 | 46.51 | 2,454,368 | -0.28(-0.59%) |
May 18, 2023 | 46.56 | 46.83 | 45.87 | 46.79 | 3,520,850 | -0.08(-0.17%) |
May 17, 2023 | 46.52 | 47.07 | 46.12 | 46.87 | 2,315,060 | +0.83(+1.81%) |
May 16, 2023 | 47.09 | 47.23 | 46.02 | 46.04 | 3,532,395 | -1.33(-2.80%) |
May 15, 2023 | 46.96 | 47.50 | 46.89 | 47.37 | 2,909,245 | +0.61(+1.31%) |
May 12, 2023 | 47.01 | 47.29 | 46.50 | 46.75 | 3,179,514 | -0.13(-0.27%) |
May 11, 2023 | 47.36 | 47.51 | 46.76 | 46.88 | 4,499,303 | -1.36(-2.81%) |
May 10, 2023 | 48.99 | 49.03 | 47.48 | 48.24 | 3,456,055 | -0.16(-0.33%) |
May 09, 2023 | 48.06 | 48.92 | 47.74 | 48.40 | 2,830,775 | +0.11(+0.23%) |
May 08, 2023 | 48.80 | 49.18 | 48.05 | 48.29 | 2,287,145 | +0.30(+0.62%) |
May 05, 2023 | 47.28 | 48.25 | 47.24 | 47.99 | 3,706,038 | +1.22(+2.60%) |
May 04, 2023 | 47.38 | 47.65 | 46.66 | 46.77 | 4,023,461 | -0.95(-1.99%) |
May 03, 2023 | 48.30 | 48.84 | 47.63 | 47.72 | 3,539,766 | -0.50(-1.03%) |
May 02, 2023 | 48.05 | 48.30 | 47.35 | 48.22 | 5,272,694 | -0.11(-0.23%) |
May 01, 2023 | 49.23 | 49.43 | 48.19 | 48.33 | 4,030,012 | -0.58(-1.19%) |
Apr 28, 2023 | 48.84 | 48.93 | 48.40 | 48.91 | 3,923,249 | -0.09(-0.18%) |
Apr 27, 2023 | 48.18 | 49.15 | 47.97 | 49.00 | 3,202,914 | +0.89(+1.85%) |
Apr 26, 2023 | 48.87 | 49.02 | 47.91 | 48.11 | 3,193,506 | -0.55(-1.14%) |
Apr 25, 2023 | 49.43 | 49.43 | 48.46 | 48.66 | 3,863,288 | -1.50(-2.98%) |
Apr 24, 2023 | 49.60 | 50.26 | 49.48 | 50.16 | 2,021,820 | +0.47(+0.94%) |
Apr 21, 2023 | 50.57 | 50.57 | 49.30 | 49.69 | 4,916,165 | -1.32(-2.58%) |
Apr 20, 2023 | 51.27 | 51.99 | 50.79 | 51.01 | 2,778,377 | -0.79(-1.53%) |
Apr 19, 2023 | 51.86 | 52.11 | 51.39 | 51.80 | 3,009,980 | -0.71(-1.36%) |
Apr 18, 2023 | 52.32 | 52.74 | 52.08 | 52.51 | 4,116,048 | +0.32(+0.61%) |
Apr 17, 2023 | 52.27 | 52.30 | 51.74 | 52.20 | 3,773,924 | +0.31(+0.59%) |
Apr 14, 2023 | 52.56 | 52.78 | 51.39 | 51.89 | 2,742,936 | -0.84(-1.60%) |
Apr 13, 2023 | 52.28 | 52.93 | 52.10 | 52.73 | 1,985,056 | +1.12(+2.17%) |
Apr 12, 2023 | 52.48 | 52.48 | 51.44 | 51.61 | 2,739,391 | -0.40(-0.76%) |
Apr 11, 2023 | 51.85 | 52.50 | 51.77 | 52.01 | 2,252,912 | +0.75(+1.47%) |
Apr 10, 2023 | 50.67 | 51.60 | 50.67 | 51.26 | 2,728,715 | +0.41(+0.80%) |
Apr 06, 2023 | 50.87 | 51.03 | 50.05 | 50.85 | 2,472,935 | -0.17(-0.33%) |
Apr 05, 2023 | 51.36 | 51.48 | 50.52 | 51.02 | 2,947,165 | -0.59(-1.15%) |
Apr 04, 2023 | 52.83 | 52.83 | 50.90 | 51.61 | 2,964,352 | -1.34(-2.52%) |
Apr 03, 2023 | 52.86 | 53.12 | 52.01 | 52.95 | 2,435,748 | +0.32(+0.60%) |
Mar 31, 2023 | 52.24 | 52.67 | 52.15 | 52.63 | 3,155,241 | +0.73(+1.41%) |
Mar 30, 2023 | 52.08 | 52.22 | 51.53 | 51.90 | 2,260,785 | +0.37(+0.71%) |
Mar 29, 2023 | 51.60 | 51.75 | 51.11 | 51.53 | 4,184,614 | +0.50(+0.97%) |
Mar 28, 2023 | 50.63 | 51.31 | 50.60 | 51.04 | 3,254,447 | +0.56(+1.12%) |
Mar 27, 2023 | 50.08 | 50.77 | 49.68 | 50.48 | 3,484,512 | +0.70(+1.41%) |
Mar 24, 2023 | 48.88 | 49.97 | 48.27 | 49.77 | 3,668,995 | +0.38(+0.76%) |
Mar 23, 2023 | 49.77 | 50.71 | 48.85 | 49.40 | 4,276,810 | +0.17(+0.34%) |
Mar 22, 2023 | 50.34 | 50.88 | 49.22 | 49.23 | 4,588,696 | -1.09(-2.16%) |
Mar 21, 2023 | 50.38 | 50.72 | 49.96 | 50.32 | 2,727,566 | +0.73(+1.48%) |
Mar 20, 2023 | 49.47 | 50.14 | 49.24 | 49.58 | 5,125,244 | +0.75(+1.54%) |
Mar 17, 2023 | 49.38 | 49.38 | 48.18 | 48.83 | 10,645,071 | -0.38(-0.78%) |
Mar 16, 2023 | 48.05 | 49.41 | 47.69 | 49.22 | 6,664,499 | +0.50(+1.03%) |
Mar 15, 2023 | 50.34 | 50.34 | 47.90 | 48.71 | 9,056,730 | -3.08(-5.94%) |
Mar 14, 2023 | 52.35 | 52.79 | 51.12 | 51.79 | 4,495,013 | +0.40(+0.79%) |
Mar 13, 2023 | 51.15 | 52.49 | 50.51 | 51.39 | 8,717,385 | -0.41(-0.80%) |
Mar 10, 2023 | 53.68 | 53.69 | 51.30 | 51.80 | 13,870,728 | -1.80(-3.35%) |
Mar 09, 2023 | 55.16 | 55.52 | 53.46 | 53.60 | 5,515,180 | -1.42(-2.58%) |
Mar 08, 2023 | 55.00 | 55.55 | 54.49 | 55.02 | 4,058,123 | +0.14(+0.25%) |
Mar 07, 2023 | 56.19 | 56.23 | 54.74 | 54.88 | 3,576,857 | -1.61(-2.85%) |
Mar 06, 2023 | 57.90 | 57.90 | 56.25 | 56.49 | 4,817,588 | -1.81(-3.10%) |
Mar 03, 2023 | 57.19 | 58.45 | 56.87 | 58.30 | 4,161,785 | +1.45(+2.55%) |
Mar 02, 2023 | 55.77 | 56.97 | 55.34 | 56.84 | 3,149,529 | +0.25(+0.44%) |