Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.44 | 42.15 | 41.40 | 41.50 | 16,044,839 | -1.43(-3.34%) |
May 30, 2023 | 42.23 | 42.97 | 41.91 | 42.93 | 8,648,633 | -0.16(-0.38%) |
May 26, 2023 | 44.28 | 44.48 | 42.66 | 43.10 | 12,684,029 | -0.66(-1.51%) |
May 25, 2023 | 43.89 | 44.28 | 43.20 | 43.76 | 16,399,765 | -1.04(-2.31%) |
May 24, 2023 | 44.53 | 45.15 | 44.09 | 44.80 | 7,115,950 | +0.16(+0.37%) |
May 23, 2023 | 44.88 | 45.05 | 44.38 | 44.63 | 7,780,314 | +0.06(+0.13%) |
May 22, 2023 | 43.87 | 44.75 | 43.78 | 44.57 | 11,483,104 | +0.71(+1.61%) |
May 19, 2023 | 43.97 | 44.34 | 43.62 | 43.87 | 8,688,945 | +0.41(+0.94%) |
May 18, 2023 | 42.65 | 43.59 | 42.33 | 43.46 | 8,640,844 | +0.34(+0.79%) |
May 17, 2023 | 42.48 | 43.13 | 41.70 | 43.12 | 12,981,856 | +1.21(+2.89%) |
May 16, 2023 | 42.95 | 43.03 | 41.62 | 41.91 | 12,274,045 | -1.31(-3.03%) |
May 15, 2023 | 43.00 | 43.49 | 42.55 | 43.22 | 7,031,356 | +0.51(+1.20%) |
May 12, 2023 | 43.16 | 43.80 | 42.42 | 42.70 | 10,528,936 | -0.07(-0.16%) |
May 11, 2023 | 43.76 | 43.90 | 42.54 | 42.77 | 15,618,770 | -1.67(-3.75%) |
May 10, 2023 | 45.67 | 45.82 | 44.10 | 44.44 | 10,447,788 | -1.27(-2.78%) |
May 09, 2023 | 44.93 | 46.23 | 44.85 | 45.71 | 10,149,623 | +0.54(+1.20%) |
May 08, 2023 | 45.22 | 45.38 | 44.61 | 45.16 | 9,145,636 | +0.83(+1.88%) |
May 05, 2023 | 45.10 | 45.23 | 44.17 | 44.33 | 10,217,739 | +0.66(+1.51%) |
May 04, 2023 | 44.03 | 44.56 | 43.22 | 43.67 | 10,407,813 | -0.19(-0.44%) |
May 03, 2023 | 44.06 | 44.64 | 43.68 | 43.87 | 9,504,544 | -0.88(-1.97%) |
May 02, 2023 | 46.86 | 47.04 | 44.50 | 44.75 | 12,338,236 | -2.88(-6.04%) |
May 01, 2023 | 47.32 | 48.04 | 46.96 | 47.62 | 5,215,212 | -0.19(-0.41%) |
Apr 28, 2023 | 46.44 | 48.09 | 45.93 | 47.82 | 8,924,211 | +1.35(+2.90%) |
Apr 27, 2023 | 45.92 | 46.79 | 45.52 | 46.47 | 9,527,043 | +0.17(+0.38%) |
Apr 26, 2023 | 47.33 | 47.64 | 45.96 | 46.30 | 9,607,257 | -1.14(-2.41%) |
Apr 25, 2023 | 47.87 | 48.10 | 46.49 | 47.44 | 9,610,534 | -1.22(-2.51%) |
Apr 24, 2023 | 47.97 | 49.40 | 47.83 | 48.66 | 10,625,215 | +0.41(+0.84%) |
Apr 21, 2023 | 50.13 | 50.14 | 47.57 | 48.25 | 16,281,257 | -2.10(-4.18%) |
Apr 20, 2023 | 50.34 | 50.60 | 49.81 | 50.36 | 8,393,992 | -0.64(-1.25%) |
Apr 19, 2023 | 50.31 | 51.12 | 50.06 | 51.00 | 8,038,964 | +0.45(+0.88%) |
Apr 18, 2023 | 50.11 | 51.07 | 49.91 | 50.55 | 5,727,818 | +0.11(+0.21%) |
Apr 17, 2023 | 50.68 | 51.11 | 49.80 | 50.44 | 7,609,860 | -0.41(-0.80%) |
Apr 14, 2023 | 50.77 | 51.50 | 50.28 | 50.85 | 8,294,381 | +0.57(+1.14%) |
Apr 13, 2023 | 50.33 | 50.68 | 50.15 | 50.28 | 6,752,312 | -0.09(-0.17%) |
Apr 12, 2023 | 49.73 | 50.59 | 49.18 | 50.37 | 8,664,488 | +0.81(+1.64%) |
Apr 11, 2023 | 48.77 | 49.80 | 48.40 | 49.55 | 8,339,149 | +1.07(+2.20%) |
Apr 10, 2023 | 48.26 | 49.38 | 48.18 | 48.49 | 5,447,414 | +0.41(+0.85%) |
Apr 06, 2023 | 49.11 | 49.26 | 47.96 | 48.08 | 6,949,772 | -1.05(-2.13%) |
Apr 05, 2023 | 49.01 | 49.57 | 48.36 | 49.13 | 9,392,831 | +0.23(+0.48%) |
Apr 04, 2023 | 50.73 | 50.90 | 48.40 | 48.89 | 9,678,010 | -1.81(-3.57%) |
Apr 03, 2023 | 50.65 | 52.14 | 50.36 | 50.71 | 20,640,814 | +3.13(+6.58%) |
Mar 31, 2023 | 47.33 | 47.94 | 47.11 | 47.58 | 8,415,152 | +0.35(+0.74%) |
Mar 30, 2023 | 47.86 | 47.99 | 46.99 | 47.23 | 7,588,928 | +0.04(+0.08%) |
Mar 29, 2023 | 46.75 | 47.29 | 46.54 | 47.19 | 9,873,601 | +1.03(+2.23%) |
Mar 28, 2023 | 45.32 | 46.38 | 45.07 | 46.16 | 7,033,234 | +0.84(+1.86%) |
Mar 27, 2023 | 44.20 | 45.47 | 43.81 | 45.32 | 10,916,259 | +2.13(+4.94%) |
Mar 24, 2023 | 42.84 | 43.60 | 42.46 | 43.19 | 20,386,822 | -0.88(-2.00%) |
Mar 23, 2023 | 45.97 | 46.36 | 43.64 | 44.07 | 12,604,343 | -1.86(-4.05%) |
Mar 22, 2023 | 47.04 | 47.39 | 45.82 | 45.93 | 11,926,914 | -0.85(-1.82%) |
Mar 21, 2023 | 46.50 | 47.15 | 46.05 | 46.78 | 10,822,932 | +2.00(+4.46%) |
Mar 20, 2023 | 43.50 | 45.10 | 43.31 | 44.79 | 10,831,285 | +1.49(+3.45%) |
Mar 17, 2023 | 44.51 | 44.57 | 42.99 | 43.29 | 21,387,540 | -1.45(-3.25%) |
Mar 16, 2023 | 42.96 | 45.08 | 42.71 | 44.75 | 17,307,850 | +0.83(+1.90%) |
Mar 15, 2023 | 45.32 | 45.50 | 43.33 | 43.91 | 18,677,422 | -3.91(-8.18%) |
Mar 14, 2023 | 47.72 | 49.31 | 46.95 | 47.83 | 10,677,281 | +0.50(+1.06%) |
Mar 13, 2023 | 47.84 | 48.92 | 46.82 | 47.32 | 11,263,161 | -2.09(-4.24%) |
Mar 10, 2023 | 50.16 | 51.31 | 49.09 | 49.42 | 8,884,093 | -1.15(-2.28%) |
Mar 09, 2023 | 52.23 | 52.75 | 50.48 | 50.57 | 9,127,533 | -1.31(-2.52%) |
Mar 08, 2023 | 52.04 | 52.58 | 50.69 | 51.88 | 7,795,223 | -0.48(-0.93%) |
Mar 07, 2023 | 53.31 | 53.36 | 52.32 | 52.36 | 7,129,388 | -1.27(-2.37%) |
Mar 06, 2023 | 53.75 | 54.00 | 53.23 | 53.63 | 6,312,513 | -0.62(-1.14%) |
Mar 03, 2023 | 52.80 | 54.40 | 52.51 | 54.25 | 6,941,919 | +0.67(+1.25%) |
Mar 02, 2023 | 52.92 | 53.76 | 52.37 | 53.58 | 5,879,375 | +0.40(+0.75%) |