Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 65.40 | 69.44 | 64.25 | 69.16 | 9,423,714 | +3.00(+4.53%) |
May 30, 2023 | 63.00 | 66.59 | 62.56 | 66.16 | 8,720,425 | +5.02(+8.21%) |
May 26, 2023 | 57.76 | 62.98 | 57.21 | 61.14 | 7,207,621 | +3.11(+5.36%) |
May 25, 2023 | 57.93 | 58.90 | 57.31 | 58.03 | 5,710,700 | +1.80(+3.20%) |
May 24, 2023 | 54.80 | 56.57 | 54.75 | 56.23 | 2,928,445 | +0.31(+0.55%) |
May 23, 2023 | 55.78 | 58.74 | 55.70 | 55.92 | 5,146,356 | -0.88(-1.55%) |
May 22, 2023 | 57.60 | 58.67 | 56.74 | 56.80 | 4,426,109 | -1.19(-2.05%) |
May 19, 2023 | 58.12 | 60.22 | 57.88 | 57.99 | 9,508,874 | -0.53(-0.91%) |
May 18, 2023 | 54.26 | 58.84 | 54.16 | 58.52 | 9,177,222 | +4.32(+7.97%) |
May 17, 2023 | 51.50 | 54.47 | 51.25 | 54.20 | 6,229,889 | +2.99(+5.84%) |
May 16, 2023 | 50.96 | 51.49 | 50.71 | 51.21 | 3,849,853 | +0.00(+0.00%) |
May 15, 2023 | 49.39 | 51.31 | 49.10 | 51.21 | 4,963,660 | +1.78(+3.60%) |
May 12, 2023 | 49.80 | 50.59 | 48.30 | 49.43 | 5,184,346 | -0.59(-1.18%) |
May 11, 2023 | 49.10 | 50.12 | 48.19 | 50.02 | 4,651,007 | +0.81(+1.65%) |
May 10, 2023 | 48.49 | 49.49 | 47.79 | 49.21 | 6,976,277 | +2.06(+4.37%) |
May 09, 2023 | 45.47 | 47.65 | 45.47 | 47.15 | 7,904,265 | +0.84(+1.81%) |
May 08, 2023 | 45.02 | 46.38 | 44.60 | 46.31 | 9,162,329 | +2.24(+5.08%) |
May 05, 2023 | 41.66 | 44.33 | 41.27 | 44.07 | 9,316,877 | +3.59(+8.87%) |
May 04, 2023 | 41.94 | 42.85 | 39.90 | 40.48 | 10,010,899 | -1.42(-3.39%) |
May 03, 2023 | 42.50 | 43.27 | 41.78 | 41.90 | 7,485,094 | -0.98(-2.29%) |
May 02, 2023 | 44.59 | 44.66 | 42.71 | 42.88 | 7,520,081 | -1.84(-4.11%) |
May 01, 2023 | 46.67 | 46.81 | 44.23 | 44.72 | 10,215,270 | -2.33(-4.95%) |
Apr 28, 2023 | 44.41 | 47.10 | 43.01 | 47.05 | 33,130,272 | -12.53(-21.03%) |
Apr 27, 2023 | 61.40 | 61.40 | 59.11 | 59.58 | 10,185,109 | +0.06(+0.10%) |
Apr 26, 2023 | 59.33 | 62.01 | 59.16 | 59.52 | 3,496,566 | +1.43(+2.46%) |
Apr 25, 2023 | 61.48 | 61.56 | 57.81 | 58.09 | 4,241,146 | -4.41(-7.06%) |
Apr 24, 2023 | 63.38 | 64.20 | 61.62 | 62.50 | 2,875,058 | -0.30(-0.48%) |
Apr 21, 2023 | 62.54 | 63.45 | 62.11 | 62.80 | 3,315,653 | +0.39(+0.62%) |
Apr 20, 2023 | 61.46 | 62.82 | 61.02 | 62.41 | 3,767,066 | -0.46(-0.73%) |
Apr 19, 2023 | 63.93 | 64.53 | 62.60 | 62.87 | 3,310,726 | -1.59(-2.47%) |
Apr 18, 2023 | 65.94 | 66.20 | 63.70 | 64.46 | 2,596,736 | -0.24(-0.37%) |
Apr 17, 2023 | 64.71 | 65.65 | 64.04 | 64.70 | 2,727,197 | +0.02(+0.03%) |
Apr 14, 2023 | 64.13 | 65.49 | 63.13 | 64.68 | 2,682,778 | -0.20(-0.31%) |
Apr 13, 2023 | 63.77 | 65.82 | 63.59 | 64.88 | 4,338,110 | +1.84(+2.92%) |
Apr 12, 2023 | 62.52 | 64.25 | 62.20 | 63.04 | 5,824,950 | +2.34(+3.86%) |
Apr 11, 2023 | 58.02 | 61.31 | 57.87 | 60.70 | 3,993,992 | +1.84(+3.13%) |
Apr 10, 2023 | 58.27 | 59.32 | 57.03 | 58.86 | 2,605,588 | -0.22(-0.37%) |
Apr 06, 2023 | 56.60 | 59.47 | 55.68 | 59.08 | 3,403,404 | +1.44(+2.50%) |
Apr 05, 2023 | 60.53 | 60.70 | 56.60 | 57.64 | 4,984,772 | -3.59(-5.86%) |
Apr 04, 2023 | 61.50 | 63.09 | 60.54 | 61.23 | 4,219,739 | +0.05(+0.08%) |
Apr 03, 2023 | 60.70 | 61.61 | 59.63 | 61.18 | 3,057,385 | -0.48(-0.78%) |
Mar 31, 2023 | 59.00 | 62.23 | 58.78 | 61.66 | 4,143,572 | +2.75(+4.67%) |
Mar 30, 2023 | 58.35 | 60.05 | 57.77 | 58.91 | 4,361,657 | +1.82(+3.19%) |
Mar 29, 2023 | 57.40 | 57.91 | 56.45 | 57.09 | 2,335,540 | +0.61(+1.08%) |
Mar 28, 2023 | 56.50 | 56.91 | 55.88 | 56.48 | 2,225,835 | +0.38(+0.68%) |
Mar 27, 2023 | 57.26 | 58.15 | 56.06 | 56.10 | 2,494,312 | -0.54(-0.95%) |
Mar 24, 2023 | 57.68 | 57.70 | 55.39 | 56.64 | 2,945,410 | -1.54(-2.65%) |
Mar 23, 2023 | 56.48 | 58.64 | 56.29 | 58.18 | 4,668,482 | +2.74(+4.94%) |
Mar 22, 2023 | 57.05 | 58.54 | 55.42 | 55.44 | 4,711,167 | -1.82(-3.18%) |
Mar 21, 2023 | 54.50 | 58.09 | 54.48 | 57.26 | 4,417,027 | +3.54(+6.59%) |
Mar 20, 2023 | 53.81 | 54.29 | 52.50 | 53.72 | 3,696,787 | -0.81(-1.49%) |
Mar 17, 2023 | 55.51 | 55.91 | 53.71 | 54.53 | 6,866,927 | -1.00(-1.80%) |
Mar 16, 2023 | 55.66 | 56.98 | 54.38 | 55.53 | 3,929,279 | +0.28(+0.51%) |
Mar 15, 2023 | 53.94 | 55.90 | 52.88 | 55.25 | 3,954,432 | +0.45(+0.82%) |
Mar 14, 2023 | 56.33 | 56.79 | 54.20 | 54.80 | 5,104,760 | -0.45(-0.81%) |
Mar 13, 2023 | 52.01 | 56.25 | 50.35 | 55.25 | 6,180,064 | +2.53(+4.80%) |
Mar 10, 2023 | 56.01 | 56.39 | 51.89 | 52.72 | 7,705,449 | -4.65(-8.11%) |
Mar 09, 2023 | 59.03 | 60.41 | 56.80 | 57.37 | 3,245,817 | -1.93(-3.25%) |
Mar 08, 2023 | 59.48 | 60.64 | 58.61 | 59.30 | 2,131,255 | -0.30(-0.50%) |
Mar 07, 2023 | 60.25 | 61.43 | 59.42 | 59.60 | 2,486,482 | -0.50(-0.83%) |
Mar 06, 2023 | 62.01 | 62.75 | 60.02 | 60.10 | 2,629,373 | -1.48(-2.40%) |
Mar 03, 2023 | 59.56 | 62.46 | 59.15 | 61.58 | 3,877,564 | +2.18(+3.67%) |
Mar 02, 2023 | 57.58 | 60.07 | 57.09 | 59.40 | 3,917,279 | +0.89(+1.52%) |