Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.89 | 51.05 | 48.52 | 48.80 | 390,091 | -2.50(-4.87%) |
May 30, 2023 | 52.00 | 53.15 | 51.01 | 51.30 | 258,256 | +0.19(+0.37%) |
May 26, 2023 | 50.12 | 51.68 | 49.35 | 51.11 | 283,925 | +1.26(+2.53%) |
May 25, 2023 | 51.00 | 51.25 | 48.71 | 49.85 | 278,288 | -1.15(-2.25%) |
May 24, 2023 | 53.79 | 53.79 | 50.55 | 51.00 | 226,673 | -3.19(-5.89%) |
May 23, 2023 | 50.50 | 56.42 | 48.57 | 54.19 | 611,739 | -1.94(-3.46%) |
May 22, 2023 | 52.84 | 56.63 | 52.25 | 56.13 | 369,901 | +3.29(+6.23%) |
May 19, 2023 | 51.09 | 53.46 | 50.97 | 52.84 | 622,357 | +2.26(+4.47%) |
May 18, 2023 | 49.73 | 50.66 | 49.64 | 50.58 | 245,326 | +0.81(+1.63%) |
May 17, 2023 | 48.87 | 50.30 | 48.11 | 49.77 | 365,640 | +1.28(+2.64%) |
May 16, 2023 | 49.00 | 49.49 | 48.09 | 48.49 | 180,361 | -0.87(-1.76%) |
May 15, 2023 | 49.80 | 50.14 | 49.20 | 49.36 | 289,645 | -0.16(-0.32%) |
May 12, 2023 | 50.77 | 50.95 | 48.74 | 49.52 | 111,829 | -1.20(-2.37%) |
May 11, 2023 | 50.01 | 50.95 | 49.25 | 50.72 | 180,117 | +0.27(+0.54%) |
May 10, 2023 | 53.58 | 53.68 | 50.33 | 50.45 | 235,200 | -2.12(-4.03%) |
May 09, 2023 | 52.37 | 53.42 | 52.08 | 52.57 | 507,590 | -0.17(-0.32%) |
May 08, 2023 | 52.34 | 53.70 | 51.92 | 52.74 | 317,937 | +0.60(+1.15%) |
May 05, 2023 | 55.96 | 56.00 | 51.51 | 52.14 | 570,674 | -3.47(-6.24%) |
May 04, 2023 | 56.24 | 57.57 | 55.26 | 55.61 | 94,852 | -1.22(-2.15%) |
May 03, 2023 | 57.66 | 58.35 | 56.69 | 56.83 | 140,888 | -0.65(-1.13%) |
May 02, 2023 | 58.44 | 58.81 | 56.90 | 57.48 | 231,225 | -1.51(-2.56%) |
May 01, 2023 | 57.13 | 59.63 | 57.13 | 58.99 | 177,226 | +1.42(+2.47%) |
Apr 28, 2023 | 56.40 | 57.77 | 55.76 | 57.57 | 124,367 | +1.12(+1.98%) |
Apr 27, 2023 | 56.70 | 56.95 | 55.72 | 56.45 | 72,204 | +0.14(+0.25%) |
Apr 26, 2023 | 55.46 | 56.77 | 55.46 | 56.31 | 157,762 | +1.62(+2.96%) |
Apr 25, 2023 | 55.88 | 56.31 | 54.58 | 54.69 | 273,333 | -1.98(-3.49%) |
Apr 24, 2023 | 57.00 | 58.27 | 56.55 | 56.67 | 298,311 | -0.82(-1.43%) |
Apr 21, 2023 | 58.06 | 59.13 | 56.70 | 57.49 | 634,284 | -0.96(-1.64%) |
Apr 20, 2023 | 59.42 | 60.40 | 58.35 | 58.45 | 211,570 | -1.88(-3.12%) |
Apr 19, 2023 | 60.10 | 61.29 | 59.10 | 60.33 | 364,938 | -0.38(-0.63%) |
Apr 18, 2023 | 61.21 | 61.21 | 60.08 | 60.71 | 170,435 | -0.12(-0.20%) |
Apr 17, 2023 | 61.86 | 61.86 | 60.04 | 60.83 | 139,442 | -1.27(-2.05%) |
Apr 14, 2023 | 63.01 | 63.82 | 61.57 | 62.10 | 216,230 | -1.31(-2.07%) |
Apr 13, 2023 | 61.99 | 63.43 | 60.70 | 63.41 | 385,914 | +1.71(+2.77%) |
Apr 12, 2023 | 63.25 | 64.56 | 61.58 | 61.70 | 301,419 | -0.55(-0.88%) |
Apr 11, 2023 | 61.45 | 62.62 | 61.03 | 62.25 | 262,129 | +0.58(+0.94%) |
Apr 10, 2023 | 60.27 | 61.79 | 59.52 | 61.67 | 138,498 | +0.63(+1.03%) |
Apr 06, 2023 | 61.00 | 61.50 | 60.09 | 61.04 | 400,966 | -0.13(-0.21%) |
Apr 05, 2023 | 63.38 | 63.38 | 60.91 | 61.17 | 211,381 | -2.82(-4.41%) |
Apr 04, 2023 | 66.38 | 66.38 | 63.40 | 63.99 | 198,214 | -2.40(-3.62%) |
Apr 03, 2023 | 66.50 | 67.47 | 65.80 | 66.39 | 151,615 | -0.79(-1.18%) |
Mar 31, 2023 | 65.65 | 67.64 | 65.65 | 67.18 | 235,088 | +1.93(+2.96%) |
Mar 30, 2023 | 65.00 | 65.93 | 64.03 | 65.25 | 307,903 | +1.25(+1.95%) |
Mar 29, 2023 | 64.14 | 65.33 | 63.67 | 64.00 | 293,011 | +0.16(+0.25%) |
Mar 28, 2023 | 65.24 | 65.81 | 63.76 | 63.84 | 128,479 | -1.60(-2.44%) |
Mar 27, 2023 | 65.91 | 65.91 | 63.75 | 65.44 | 221,898 | -0.06(-0.09%) |
Mar 24, 2023 | 65.96 | 66.38 | 64.35 | 65.50 | 352,625 | -0.58(-0.88%) |
Mar 23, 2023 | 64.50 | 67.83 | 63.87 | 66.08 | 389,646 | +2.38(+3.74%) |
Mar 22, 2023 | 66.10 | 67.11 | 63.70 | 63.70 | 313,386 | -2.38(-3.60%) |
Mar 21, 2023 | 66.87 | 67.22 | 66.01 | 66.08 | 297,202 | +0.69(+1.06%) |
Mar 20, 2023 | 64.50 | 65.79 | 64.20 | 65.39 | 352,791 | +1.02(+1.58%) |
Mar 17, 2023 | 69.00 | 69.02 | 63.89 | 64.37 | 337,263 | -4.34(-6.32%) |
Mar 16, 2023 | 67.00 | 69.20 | 65.00 | 68.71 | 393,653 | +0.97(+1.43%) |
Mar 15, 2023 | 69.90 | 69.99 | 65.20 | 67.74 | 504,369 | -3.71(-5.19%) |
Mar 14, 2023 | 71.88 | 73.98 | 71.00 | 71.45 | 200,349 | +0.88(+1.25%) |
Mar 13, 2023 | 71.35 | 73.28 | 70.30 | 70.57 | 259,566 | -1.37(-1.90%) |
Mar 10, 2023 | 76.70 | 76.70 | 71.80 | 71.94 | 428,238 | -4.81(-6.27%) |
Mar 09, 2023 | 79.18 | 80.09 | 76.47 | 76.75 | 129,787 | -2.77(-3.48%) |
Mar 08, 2023 | 79.01 | 80.72 | 78.84 | 79.52 | 103,475 | +0.38(+0.48%) |
Mar 07, 2023 | 81.19 | 82.25 | 78.56 | 79.14 | 174,963 | -1.60(-1.98%) |
Mar 06, 2023 | 80.96 | 81.52 | 79.55 | 80.74 | 129,734 | +0.22(+0.27%) |
Mar 03, 2023 | 80.50 | 81.70 | 80.20 | 80.52 | 126,033 | -0.13(-0.16%) |
Mar 02, 2023 | 80.28 | 81.14 | 79.14 | 80.65 | 114,311 | +0.37(+0.46%) |