Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.54 | 49.71 | 47.77 | 48.04 | 3,582,218 | -1.79(-3.59%) |
May 30, 2023 | 52.62 | 53.12 | 49.01 | 49.83 | 2,971,952 | -1.37(-2.68%) |
May 26, 2023 | 48.15 | 51.76 | 48.00 | 51.20 | 3,050,725 | +3.26(+6.80%) |
May 25, 2023 | 48.67 | 50.29 | 47.61 | 47.94 | 2,645,345 | -1.20(-2.44%) |
May 24, 2023 | 48.39 | 50.08 | 47.75 | 49.14 | 3,562,233 | -0.83(-1.66%) |
May 23, 2023 | 46.32 | 50.60 | 46.01 | 49.97 | 6,306,099 | +3.65(+7.88%) |
May 22, 2023 | 43.43 | 46.51 | 43.30 | 46.32 | 3,197,581 | +2.29(+5.20%) |
May 19, 2023 | 43.18 | 44.31 | 42.69 | 44.03 | 3,102,316 | +0.85(+1.97%) |
May 18, 2023 | 42.14 | 43.33 | 41.51 | 43.18 | 2,197,587 | +1.16(+2.76%) |
May 17, 2023 | 40.19 | 42.44 | 39.90 | 42.02 | 2,701,891 | +2.00(+5.00%) |
May 16, 2023 | 41.46 | 41.93 | 40.00 | 40.02 | 2,523,339 | -1.93(-4.60%) |
May 15, 2023 | 40.29 | 42.50 | 40.09 | 41.95 | 4,037,666 | +1.86(+4.64%) |
May 12, 2023 | 39.56 | 40.30 | 39.02 | 40.09 | 2,544,646 | +0.61(+1.55%) |
May 11, 2023 | 40.30 | 40.55 | 39.42 | 39.48 | 2,531,039 | -1.33(-3.26%) |
May 10, 2023 | 41.48 | 41.86 | 40.20 | 40.81 | 3,320,849 | -0.05(-0.12%) |
May 09, 2023 | 40.15 | 40.92 | 39.42 | 40.86 | 5,484,238 | -0.44(-1.07%) |
May 08, 2023 | 40.97 | 41.75 | 39.45 | 41.30 | 3,394,297 | +0.33(+0.81%) |
May 05, 2023 | 41.12 | 41.18 | 39.47 | 40.97 | 5,129,047 | +0.72(+1.79%) |
May 04, 2023 | 42.75 | 42.86 | 39.95 | 40.25 | 5,929,574 | -3.01(-6.96%) |
May 03, 2023 | 45.04 | 45.28 | 42.99 | 43.26 | 4,597,243 | -2.40(-5.26%) |
May 02, 2023 | 46.66 | 47.15 | 45.45 | 45.66 | 2,692,192 | -1.00(-2.14%) |
May 01, 2023 | 47.42 | 48.74 | 46.41 | 46.66 | 3,589,582 | +0.11(+0.24%) |
Apr 28, 2023 | 46.09 | 48.46 | 45.00 | 46.55 | 5,054,583 | +0.55(+1.20%) |
Apr 27, 2023 | 50.70 | 51.82 | 44.25 | 46.00 | 15,924,797 | -11.40(-19.86%) |
Apr 26, 2023 | 57.11 | 58.97 | 56.34 | 57.40 | 2,537,384 | +1.08(+1.92%) |
Apr 25, 2023 | 58.81 | 58.95 | 56.24 | 56.32 | 2,166,234 | -3.39(-5.68%) |
Apr 24, 2023 | 59.11 | 60.26 | 58.74 | 59.71 | 1,790,509 | +0.33(+0.56%) |
Apr 21, 2023 | 58.54 | 60.60 | 57.88 | 59.38 | 2,107,114 | +0.98(+1.68%) |
Apr 20, 2023 | 55.45 | 59.11 | 55.16 | 58.40 | 2,154,379 | +1.25(+2.19%) |
Apr 19, 2023 | 56.79 | 57.27 | 55.64 | 57.15 | 1,347,526 | -0.53(-0.92%) |
Apr 18, 2023 | 57.63 | 57.76 | 55.78 | 57.68 | 2,422,511 | +0.83(+1.46%) |
Apr 17, 2023 | 53.91 | 56.89 | 52.76 | 56.85 | 3,381,871 | +0.62(+1.10%) |
Apr 14, 2023 | 56.75 | 57.37 | 55.50 | 56.23 | 1,805,727 | -0.62(-1.09%) |
Apr 13, 2023 | 56.05 | 57.60 | 55.65 | 56.85 | 1,586,120 | +0.72(+1.28%) |
Apr 12, 2023 | 59.78 | 60.00 | 56.02 | 56.13 | 2,042,960 | -2.58(-4.39%) |
Apr 11, 2023 | 58.52 | 59.49 | 57.95 | 58.71 | 1,787,630 | +0.43(+0.74%) |
Apr 10, 2023 | 56.19 | 58.67 | 55.35 | 58.28 | 2,316,004 | +0.84(+1.46%) |
Apr 06, 2023 | 57.13 | 58.00 | 55.26 | 57.44 | 2,413,122 | -0.32(-0.55%) |
Apr 05, 2023 | 58.60 | 58.91 | 56.71 | 57.76 | 3,479,473 | -1.74(-2.92%) |
Apr 04, 2023 | 62.26 | 62.51 | 58.88 | 59.50 | 1,969,650 | -2.85(-4.57%) |
Apr 03, 2023 | 63.22 | 64.35 | 60.97 | 62.35 | 1,953,623 | -2.60(-4.00%) |
Mar 31, 2023 | 63.43 | 66.28 | 63.11 | 64.95 | 1,740,540 | +1.39(+2.19%) |
Mar 30, 2023 | 65.00 | 65.19 | 62.98 | 63.56 | 2,131,204 | -0.39(-0.61%) |
Mar 29, 2023 | 62.23 | 64.52 | 61.76 | 63.95 | 1,981,616 | +3.26(+5.37%) |
Mar 28, 2023 | 61.32 | 61.64 | 58.66 | 60.69 | 2,732,450 | -0.91(-1.48%) |
Mar 27, 2023 | 61.97 | 63.02 | 60.53 | 61.60 | 1,365,462 | +0.30(+0.49%) |
Mar 24, 2023 | 62.33 | 62.58 | 60.62 | 61.30 | 1,741,602 | -1.65(-2.62%) |
Mar 23, 2023 | 61.94 | 64.58 | 61.01 | 62.95 | 1,432,252 | +1.76(+2.88%) |
Mar 22, 2023 | 63.78 | 64.87 | 60.91 | 61.19 | 1,665,677 | -2.61(-4.09%) |
Mar 21, 2023 | 63.09 | 65.14 | 63.09 | 63.80 | 1,610,772 | +1.52(+2.44%) |
Mar 20, 2023 | 61.63 | 62.84 | 61.12 | 62.28 | 1,273,371 | +0.28(+0.45%) |
Mar 17, 2023 | 63.63 | 63.86 | 61.49 | 62.00 | 3,029,649 | -1.11(-1.76%) |
Mar 16, 2023 | 62.32 | 63.30 | 61.36 | 63.11 | 2,297,049 | +0.51(+0.81%) |
Mar 15, 2023 | 63.57 | 63.98 | 60.90 | 62.60 | 2,307,770 | -2.48(-3.81%) |
Mar 14, 2023 | 65.28 | 66.54 | 63.87 | 65.08 | 2,566,713 | +1.57(+2.47%) |
Mar 13, 2023 | 62.00 | 65.47 | 60.90 | 63.51 | 2,519,210 | +0.99(+1.58%) |
Mar 10, 2023 | 67.50 | 67.51 | 62.28 | 62.52 | 3,570,666 | -4.91(-7.28%) |
Mar 09, 2023 | 70.15 | 71.29 | 67.29 | 67.43 | 2,117,402 | -2.72(-3.88%) |
Mar 08, 2023 | 69.61 | 71.22 | 68.67 | 70.15 | 2,142,630 | +0.04(+0.06%) |
Mar 07, 2023 | 71.00 | 71.16 | 68.94 | 70.11 | 2,031,949 | -1.16(-1.63%) |
Mar 06, 2023 | 72.89 | 74.55 | 70.92 | 71.27 | 2,657,779 | -1.89(-2.58%) |
Mar 03, 2023 | 70.00 | 73.83 | 69.25 | 73.16 | 3,124,866 | +3.58(+5.15%) |
Mar 02, 2023 | 66.74 | 70.43 | 64.52 | 69.58 | 8,476,121 | -5.22(-6.98%) |