Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.75 | 48.90 | 46.97 | 47.47 | 7,527,733 | -0.54(-1.14%) |
May 30, 2023 | 47.75 | 48.64 | 47.50 | 48.01 | 5,266,860 | +0.75(+1.59%) |
May 26, 2023 | 47.51 | 48.18 | 46.93 | 47.26 | 4,408,372 | -0.22(-0.46%) |
May 25, 2023 | 47.21 | 47.85 | 46.67 | 47.48 | 6,125,463 | +0.82(+1.76%) |
May 24, 2023 | 47.40 | 47.43 | 45.97 | 46.66 | 7,675,009 | -1.21(-2.53%) |
May 23, 2023 | 47.40 | 49.05 | 47.20 | 47.87 | 6,531,362 | +0.46(+0.97%) |
May 22, 2023 | 47.74 | 48.10 | 46.62 | 47.41 | 6,022,633 | -0.13(-0.27%) |
May 19, 2023 | 48.07 | 48.21 | 46.90 | 47.54 | 5,243,375 | -0.59(-1.23%) |
May 18, 2023 | 47.73 | 48.25 | 47.46 | 48.13 | 6,274,529 | +0.38(+0.80%) |
May 17, 2023 | 45.93 | 48.38 | 45.93 | 47.75 | 13,632,291 | +2.40(+5.29%) |
May 16, 2023 | 44.97 | 46.17 | 44.57 | 45.35 | 5,618,269 | +0.15(+0.33%) |
May 15, 2023 | 45.21 | 45.49 | 44.76 | 45.20 | 4,429,577 | +0.12(+0.27%) |
May 12, 2023 | 45.41 | 45.63 | 44.42 | 45.08 | 4,202,697 | +0.00(+0.00%) |
May 11, 2023 | 45.14 | 45.34 | 44.60 | 45.08 | 4,350,298 | -0.44(-0.97%) |
May 10, 2023 | 46.95 | 47.04 | 44.24 | 45.52 | 7,466,590 | -0.84(-1.81%) |
May 09, 2023 | 45.72 | 46.54 | 45.22 | 46.36 | 4,904,120 | +0.50(+1.09%) |
May 08, 2023 | 45.31 | 46.24 | 45.23 | 45.86 | 6,961,699 | +1.05(+2.34%) |
May 05, 2023 | 43.50 | 45.04 | 43.21 | 44.81 | 7,768,186 | +1.89(+4.40%) |
May 04, 2023 | 44.35 | 44.65 | 42.59 | 42.92 | 8,967,612 | -1.56(-3.51%) |
May 03, 2023 | 44.68 | 45.27 | 43.99 | 44.48 | 6,480,151 | -0.05(-0.11%) |
May 02, 2023 | 44.01 | 44.60 | 43.07 | 44.53 | 6,887,520 | +0.12(+0.27%) |
May 01, 2023 | 43.66 | 44.84 | 43.28 | 44.41 | 6,253,380 | +0.61(+1.39%) |
Apr 28, 2023 | 42.66 | 43.90 | 42.40 | 43.80 | 5,894,016 | +0.97(+2.26%) |
Apr 27, 2023 | 42.61 | 43.00 | 41.24 | 42.83 | 7,021,019 | +0.73(+1.75%) |
Apr 26, 2023 | 42.75 | 42.95 | 41.75 | 42.09 | 5,612,483 | -0.40(-0.93%) |
Apr 25, 2023 | 43.60 | 43.66 | 42.41 | 42.49 | 6,112,843 | -1.44(-3.28%) |
Apr 24, 2023 | 44.62 | 44.88 | 43.27 | 43.93 | 5,934,610 | -0.52(-1.17%) |
Apr 21, 2023 | 45.06 | 45.06 | 44.05 | 44.45 | 5,317,386 | -0.44(-0.98%) |
Apr 20, 2023 | 45.85 | 46.27 | 44.52 | 44.89 | 10,783,446 | -1.38(-2.98%) |
Apr 19, 2023 | 43.60 | 46.30 | 43.38 | 46.27 | 24,075,896 | +3.23(+7.50%) |
Apr 18, 2023 | 42.75 | 43.27 | 42.16 | 43.04 | 10,673,433 | +0.66(+1.56%) |
Apr 17, 2023 | 41.83 | 42.45 | 41.58 | 42.38 | 5,686,234 | +0.71(+1.70%) |
Apr 14, 2023 | 42.18 | 42.39 | 41.34 | 41.67 | 5,998,670 | -0.30(-0.71%) |
Apr 13, 2023 | 42.25 | 42.25 | 41.05 | 41.97 | 12,300,344 | +0.53(+1.28%) |
Apr 12, 2023 | 43.98 | 43.99 | 41.05 | 41.44 | 15,741,417 | -2.88(-6.50%) |
Apr 11, 2023 | 43.36 | 44.44 | 42.97 | 44.32 | 7,850,778 | +1.19(+2.76%) |
Apr 10, 2023 | 42.60 | 43.21 | 42.28 | 43.13 | 5,996,973 | +0.47(+1.10%) |
Apr 06, 2023 | 42.29 | 42.83 | 41.85 | 42.66 | 6,306,663 | +0.63(+1.50%) |
Apr 05, 2023 | 42.32 | 42.60 | 41.23 | 42.03 | 8,502,772 | -0.53(-1.25%) |
Apr 04, 2023 | 43.84 | 43.90 | 42.18 | 42.56 | 5,845,797 | -0.79(-1.82%) |
Apr 03, 2023 | 43.68 | 43.76 | 42.71 | 43.35 | 7,303,583 | -0.90(-2.03%) |
Mar 31, 2023 | 44.12 | 44.32 | 43.73 | 44.25 | 5,140,440 | +0.54(+1.24%) |
Mar 30, 2023 | 44.01 | 45.06 | 43.59 | 43.71 | 7,337,238 | +0.24(+0.55%) |
Mar 29, 2023 | 42.97 | 43.65 | 42.67 | 43.47 | 6,984,351 | +1.06(+2.50%) |
Mar 28, 2023 | 41.76 | 42.56 | 41.58 | 42.41 | 5,063,399 | +0.47(+1.12%) |
Mar 27, 2023 | 41.95 | 42.29 | 41.15 | 41.94 | 6,792,455 | +0.58(+1.40%) |
Mar 24, 2023 | 41.06 | 41.50 | 40.43 | 41.36 | 7,722,645 | -0.30(-0.72%) |
Mar 23, 2023 | 43.07 | 43.50 | 41.19 | 41.66 | 9,529,494 | -1.16(-2.71%) |
Mar 22, 2023 | 44.14 | 44.32 | 42.78 | 42.82 | 6,891,349 | -1.44(-3.25%) |
Mar 21, 2023 | 44.02 | 44.96 | 44.02 | 44.26 | 6,371,550 | +1.17(+2.72%) |
Mar 20, 2023 | 43.25 | 43.68 | 42.80 | 43.09 | 6,784,245 | +0.05(+0.12%) |
Mar 17, 2023 | 43.37 | 43.87 | 42.40 | 43.04 | 9,367,271 | -0.55(-1.26%) |
Mar 16, 2023 | 42.65 | 43.80 | 42.17 | 43.59 | 10,610,007 | +0.45(+1.04%) |
Mar 15, 2023 | 44.66 | 45.05 | 42.34 | 43.14 | 16,697,827 | -3.07(-6.64%) |
Mar 14, 2023 | 47.46 | 47.76 | 45.36 | 46.21 | 21,011,374 | -2.62(-5.37%) |
Mar 13, 2023 | 49.51 | 49.80 | 48.15 | 48.83 | 11,930,771 | -2.14(-4.20%) |
Mar 10, 2023 | 53.30 | 53.52 | 50.20 | 50.97 | 10,974,983 | -1.15(-2.21%) |
Mar 09, 2023 | 53.76 | 54.60 | 51.85 | 52.12 | 6,468,024 | -2.14(-3.94%) |
Mar 08, 2023 | 54.23 | 54.47 | 53.56 | 54.26 | 4,874,929 | +0.25(+0.46%) |
Mar 07, 2023 | 53.18 | 55.04 | 52.87 | 54.01 | 9,881,834 | +1.57(+2.99%) |
Mar 06, 2023 | 53.23 | 53.56 | 52.29 | 52.44 | 4,498,028 | -0.62(-1.17%) |
Mar 03, 2023 | 53.20 | 53.86 | 52.67 | 53.06 | 6,189,378 | +0.50(+0.95%) |
Mar 02, 2023 | 51.90 | 52.61 | 51.48 | 52.56 | 3,258,902 | +0.17(+0.32%) |