Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.69 | 48.34 | 47.09 | 47.41 | 738,742 | -1.79(-3.63%) |
May 30, 2023 | 48.63 | 49.24 | 48.06 | 49.19 | 734,268 | -0.92(-1.84%) |
May 26, 2023 | 51.19 | 51.46 | 49.67 | 50.12 | 507,633 | -0.41(-0.81%) |
May 25, 2023 | 51.00 | 51.18 | 49.65 | 50.52 | 776,734 | -1.98(-3.77%) |
May 24, 2023 | 52.73 | 53.28 | 51.61 | 52.50 | 676,585 | +0.52(+1.01%) |
May 23, 2023 | 51.91 | 53.19 | 51.68 | 51.98 | 793,909 | +1.03(+2.02%) |
May 22, 2023 | 51.01 | 51.98 | 50.84 | 50.95 | 556,925 | -0.39(-0.76%) |
May 19, 2023 | 51.55 | 52.18 | 50.83 | 51.34 | 652,148 | +0.75(+1.48%) |
May 18, 2023 | 49.40 | 50.74 | 48.70 | 50.59 | 713,819 | +0.66(+1.32%) |
May 17, 2023 | 48.93 | 50.44 | 48.38 | 49.93 | 840,318 | +1.90(+3.96%) |
May 16, 2023 | 50.25 | 50.49 | 47.95 | 48.03 | 572,249 | -2.57(-5.08%) |
May 15, 2023 | 50.38 | 51.16 | 49.66 | 50.60 | 541,100 | +0.50(+1.01%) |
May 12, 2023 | 50.47 | 51.08 | 49.37 | 50.10 | 694,661 | +0.12(+0.23%) |
May 11, 2023 | 50.08 | 50.47 | 49.21 | 49.98 | 523,663 | -1.21(-2.37%) |
May 10, 2023 | 52.94 | 53.00 | 50.43 | 51.19 | 561,991 | -1.19(-2.28%) |
May 09, 2023 | 51.59 | 53.38 | 51.32 | 52.39 | 676,021 | +0.02(+0.04%) |
May 08, 2023 | 53.84 | 54.33 | 52.35 | 52.37 | 485,565 | -0.01(-0.02%) |
May 05, 2023 | 52.19 | 53.16 | 51.82 | 52.38 | 745,948 | +2.75(+5.53%) |
May 04, 2023 | 50.91 | 51.79 | 49.40 | 49.63 | 789,791 | -1.23(-2.42%) |
May 03, 2023 | 51.54 | 52.67 | 50.84 | 50.86 | 656,770 | -2.00(-3.78%) |
May 02, 2023 | 56.67 | 56.67 | 51.84 | 52.86 | 859,325 | -5.05(-8.72%) |
May 01, 2023 | 57.76 | 59.14 | 57.30 | 57.91 | 473,193 | -1.33(-2.24%) |
Apr 28, 2023 | 57.07 | 59.86 | 56.60 | 59.24 | 876,141 | +1.76(+3.06%) |
Apr 27, 2023 | 57.00 | 57.75 | 55.95 | 57.48 | 707,340 | +0.52(+0.92%) |
Apr 26, 2023 | 58.21 | 58.90 | 56.45 | 56.96 | 717,794 | -1.66(-2.83%) |
Apr 25, 2023 | 59.70 | 59.96 | 58.00 | 58.62 | 734,108 | -2.34(-3.84%) |
Apr 24, 2023 | 58.99 | 61.51 | 58.89 | 60.96 | 624,244 | +1.84(+3.12%) |
Apr 21, 2023 | 60.40 | 60.40 | 58.65 | 59.11 | 495,772 | -0.76(-1.26%) |
Apr 20, 2023 | 59.38 | 59.91 | 58.44 | 59.87 | 726,310 | -1.11(-1.81%) |
Apr 19, 2023 | 60.40 | 61.04 | 59.64 | 60.98 | 593,392 | -0.37(-0.60%) |
Apr 18, 2023 | 60.65 | 61.71 | 60.04 | 61.35 | 734,356 | +0.45(+0.73%) |
Apr 17, 2023 | 62.12 | 62.51 | 60.53 | 60.90 | 552,844 | -1.56(-2.50%) |
Apr 14, 2023 | 62.41 | 63.15 | 61.71 | 62.46 | 676,660 | +0.21(+0.34%) |
Apr 13, 2023 | 61.38 | 62.53 | 60.95 | 62.25 | 478,472 | +0.76(+1.23%) |
Apr 12, 2023 | 62.13 | 62.49 | 61.13 | 61.49 | 982,224 | +0.03(+0.05%) |
Apr 11, 2023 | 60.93 | 62.17 | 60.25 | 61.46 | 853,430 | +1.17(+1.95%) |
Apr 10, 2023 | 59.79 | 61.62 | 59.79 | 60.29 | 551,502 | +0.96(+1.62%) |
Apr 06, 2023 | 60.95 | 61.04 | 59.08 | 59.33 | 888,183 | -1.81(-2.95%) |
Apr 05, 2023 | 59.81 | 61.18 | 58.76 | 61.13 | 804,724 | +1.62(+2.72%) |
Apr 04, 2023 | 62.07 | 62.07 | 58.39 | 59.51 | 1,339,631 | -2.24(-3.63%) |
Apr 03, 2023 | 61.54 | 62.45 | 60.75 | 61.75 | 1,946,324 | +5.21(+9.22%) |
Mar 31, 2023 | 56.01 | 56.76 | 55.69 | 56.54 | 955,640 | +0.79(+1.41%) |
Mar 30, 2023 | 56.27 | 56.43 | 55.20 | 55.76 | 902,097 | +0.39(+0.70%) |
Mar 29, 2023 | 55.05 | 55.47 | 54.25 | 55.37 | 773,447 | +1.52(+2.83%) |
Mar 28, 2023 | 51.81 | 54.33 | 51.69 | 53.84 | 1,372,072 | +1.56(+2.99%) |
Mar 27, 2023 | 51.36 | 52.84 | 50.39 | 52.28 | 843,986 | +2.16(+4.32%) |
Mar 24, 2023 | 48.04 | 50.51 | 47.48 | 50.12 | 1,052,303 | +0.31(+0.62%) |
Mar 23, 2023 | 51.65 | 52.64 | 48.81 | 49.81 | 1,133,564 | -1.38(-2.69%) |
Mar 22, 2023 | 53.66 | 54.03 | 51.14 | 51.18 | 857,058 | -2.37(-4.42%) |
Mar 21, 2023 | 52.05 | 53.81 | 51.80 | 53.55 | 1,074,619 | +3.46(+6.90%) |
Mar 20, 2023 | 48.06 | 50.63 | 48.06 | 50.10 | 1,011,108 | +2.11(+4.39%) |
Mar 17, 2023 | 49.17 | 49.88 | 47.32 | 47.99 | 1,801,682 | -1.64(-3.31%) |
Mar 16, 2023 | 46.60 | 49.92 | 46.11 | 49.63 | 2,577,084 | +0.96(+1.98%) |
Mar 15, 2023 | 50.70 | 51.27 | 47.17 | 48.67 | 2,775,812 | -5.77(-10.60%) |
Mar 14, 2023 | 53.57 | 56.91 | 52.61 | 54.44 | 2,081,598 | +0.96(+1.80%) |
Mar 13, 2023 | 52.87 | 55.39 | 50.99 | 53.48 | 2,776,248 | -2.20(-3.95%) |
Mar 10, 2023 | 56.88 | 58.79 | 55.09 | 55.68 | 1,418,953 | -1.59(-2.77%) |
Mar 09, 2023 | 59.95 | 61.21 | 57.18 | 57.27 | 928,680 | -1.62(-2.74%) |
Mar 08, 2023 | 59.59 | 61.12 | 57.76 | 58.88 | 1,070,614 | -1.28(-2.13%) |
Mar 07, 2023 | 61.49 | 61.84 | 59.83 | 60.16 | 1,028,824 | -2.22(-3.56%) |
Mar 06, 2023 | 61.44 | 62.53 | 61.08 | 62.38 | 1,222,794 | +0.06(+0.09%) |
Mar 03, 2023 | 59.19 | 62.87 | 59.11 | 62.32 | 2,030,129 | +1.64(+2.71%) |
Mar 02, 2023 | 59.44 | 61.08 | 59.02 | 60.68 | 933,268 | +1.03(+1.72%) |