Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.72 | 56.87 | 53.51 | 55.25 | 15,073 | -1.95(-3.41%) |
May 30, 2023 | 58.00 | 58.64 | 56.69 | 57.20 | 12,229 | -0.84(-1.45%) |
May 26, 2023 | 57.86 | 59.94 | 57.09 | 58.04 | 22,730 | -0.03(-0.05%) |
May 25, 2023 | 59.73 | 61.00 | 58.07 | 58.07 | 9,881 | -2.16(-3.58%) |
May 24, 2023 | 60.24 | 60.50 | 59.01 | 60.23 | 6,020 | -0.63(-1.04%) |
May 23, 2023 | 59.48 | 61.97 | 59.25 | 60.86 | 21,840 | +1.12(+1.87%) |
May 22, 2023 | 60.30 | 60.30 | 58.30 | 59.74 | 35,651 | +0.26(+0.44%) |
May 19, 2023 | 58.99 | 60.92 | 58.62 | 59.48 | 11,586 | +1.23(+2.11%) |
May 18, 2023 | 60.50 | 60.98 | 58.00 | 58.25 | 7,341 | -1.75(-2.92%) |
May 17, 2023 | 59.54 | 60.00 | 58.00 | 60.00 | 24,146 | +0.50(+0.84%) |
May 16, 2023 | 60.25 | 60.44 | 59.10 | 59.50 | 8,708 | -1.10(-1.82%) |
May 15, 2023 | 59.11 | 60.60 | 58.23 | 60.60 | 12,037 | +1.55(+2.62%) |
May 12, 2023 | 59.79 | 60.32 | 59.00 | 59.05 | 16,531 | -0.41(-0.69%) |
May 11, 2023 | 57.63 | 60.18 | 55.90 | 59.46 | 45,967 | +4.57(+8.33%) |
May 10, 2023 | 56.34 | 56.34 | 54.80 | 54.89 | 8,586 | -0.51(-0.92%) |
May 09, 2023 | 54.78 | 55.89 | 54.41 | 55.40 | 15,839 | +0.14(+0.25%) |
May 08, 2023 | 57.34 | 57.34 | 54.51 | 55.26 | 11,551 | -2.40(-4.16%) |
May 05, 2023 | 57.00 | 59.05 | 57.00 | 57.66 | 21,289 | +0.68(+1.19%) |
May 04, 2023 | 55.81 | 57.40 | 55.61 | 56.98 | 17,553 | +1.38(+2.49%) |
May 03, 2023 | 54.27 | 56.00 | 54.20 | 55.59 | 16,040 | +1.10(+2.03%) |
May 02, 2023 | 54.50 | 54.82 | 53.34 | 54.49 | 21,454 | -0.01(-0.02%) |
May 01, 2023 | 53.29 | 55.30 | 53.29 | 54.50 | 15,692 | +1.21(+2.27%) |
Apr 28, 2023 | 51.90 | 54.00 | 51.77 | 53.29 | 20,470 | +0.71(+1.35%) |
Apr 27, 2023 | 53.18 | 53.27 | 52.00 | 52.58 | 13,804 | -0.88(-1.65%) |
Apr 26, 2023 | 53.17 | 53.50 | 51.85 | 53.46 | 16,786 | -0.07(-0.13%) |
Apr 25, 2023 | 54.73 | 54.74 | 53.53 | 53.53 | 15,968 | -2.00(-3.60%) |
Apr 24, 2023 | 55.32 | 56.40 | 55.04 | 55.53 | 11,427 | -0.47(-0.84%) |
Apr 21, 2023 | 54.59 | 56.70 | 54.00 | 56.00 | 15,458 | +1.54(+2.83%) |
Apr 20, 2023 | 57.35 | 57.35 | 54.32 | 54.46 | 14,162 | -2.98(-5.19%) |
Apr 19, 2023 | 57.00 | 57.49 | 55.47 | 57.44 | 22,538 | +0.44(+0.77%) |
Apr 18, 2023 | 56.51 | 57.42 | 56.25 | 57.00 | 16,660 | -1.00(-1.72%) |
Apr 17, 2023 | 58.08 | 58.24 | 56.17 | 58.00 | 21,531 | +0.58(+1.01%) |
Apr 14, 2023 | 58.00 | 58.27 | 56.99 | 57.42 | 24,713 | -1.86(-3.14%) |
Apr 13, 2023 | 56.50 | 60.00 | 56.50 | 59.28 | 22,698 | +2.54(+4.48%) |
Apr 12, 2023 | 57.26 | 57.73 | 56.23 | 56.74 | 8,685 | +0.35(+0.62%) |
Apr 11, 2023 | 56.50 | 57.50 | 53.40 | 56.39 | 78,688 | -0.99(-1.73%) |
Apr 10, 2023 | 66.00 | 66.00 | 55.54 | 57.38 | 120,724 | -8.37(-12.73%) |
Apr 06, 2023 | 62.19 | 66.83 | 61.40 | 65.75 | 52,904 | +3.57(+5.74%) |
Apr 05, 2023 | 62.95 | 64.87 | 61.13 | 62.18 | 49,026 | +0.78(+1.27%) |
Apr 04, 2023 | 59.60 | 61.48 | 59.00 | 61.40 | 35,089 | +1.90(+3.19%) |
Apr 03, 2023 | 58.00 | 59.50 | 57.69 | 59.50 | 29,548 | +1.70(+2.94%) |
Mar 31, 2023 | 57.90 | 57.90 | 56.80 | 57.80 | 12,362 | +0.82(+1.44%) |
Mar 30, 2023 | 55.80 | 57.00 | 54.54 | 56.98 | 31,683 | +1.15(+2.06%) |
Mar 29, 2023 | 56.05 | 57.67 | 55.50 | 55.83 | 49,603 | -0.86(-1.52%) |
Mar 28, 2023 | 54.80 | 56.89 | 54.80 | 56.69 | 31,736 | +2.12(+3.88%) |
Mar 27, 2023 | 53.54 | 54.57 | 53.30 | 54.57 | 16,352 | +1.27(+2.38%) |
Mar 24, 2023 | 53.25 | 53.90 | 52.19 | 53.30 | 11,935 | +0.28(+0.53%) |
Mar 23, 2023 | 52.86 | 55.00 | 52.86 | 53.02 | 11,756 | +0.21(+0.40%) |
Mar 22, 2023 | 53.36 | 53.75 | 51.52 | 52.81 | 9,352 | -1.08(-2.00%) |
Mar 21, 2023 | 53.11 | 54.91 | 53.11 | 53.89 | 21,549 | +2.09(+4.03%) |
Mar 20, 2023 | 51.50 | 51.95 | 50.00 | 51.80 | 7,782 | -0.23(-0.44%) |
Mar 17, 2023 | 51.71 | 53.30 | 51.17 | 52.03 | 7,929 | -0.64(-1.22%) |
Mar 16, 2023 | 51.17 | 52.87 | 50.71 | 52.67 | 5,426 | +1.08(+2.09%) |
Mar 15, 2023 | 50.51 | 51.74 | 50.51 | 51.59 | 6,400 | -0.71(-1.36%) |
Mar 14, 2023 | 52.65 | 53.53 | 52.30 | 52.30 | 16,704 | -0.28(-0.53%) |
Mar 13, 2023 | 52.42 | 53.50 | 50.14 | 52.58 | 14,867 | -0.42(-0.79%) |
Mar 10, 2023 | 53.55 | 53.71 | 53.00 | 53.00 | 9,906 | -1.03(-1.91%) |
Mar 09, 2023 | 55.27 | 56.40 | 53.76 | 54.03 | 10,566 | -1.87(-3.35%) |
Mar 08, 2023 | 54.51 | 56.42 | 54.51 | 55.90 | 8,683 | +0.72(+1.30%) |
Mar 07, 2023 | 54.65 | 55.18 | 54.00 | 55.18 | 9,182 | +0.12(+0.22%) |
Mar 06, 2023 | 57.15 | 58.65 | 54.80 | 55.06 | 31,178 | +1.22(+2.27%) |
Mar 03, 2023 | 54.40 | 54.75 | 53.55 | 53.84 | 11,776 | -0.16(-0.30%) |
Mar 02, 2023 | 53.53 | 55.88 | 53.46 | 54.00 | 27,879 | +0.49(+0.92%) |