Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.71 | 42.42 | 41.67 | 41.77 | 15,943,196 | -1.44(-3.34%) |
May 30, 2023 | 42.50 | 43.25 | 42.17 | 43.21 | 8,593,844 | -0.17(-0.38%) |
May 26, 2023 | 44.56 | 44.76 | 42.94 | 43.37 | 12,603,676 | -0.66(-1.51%) |
May 25, 2023 | 44.17 | 44.56 | 43.47 | 44.04 | 16,295,873 | -1.04(-2.31%) |
May 24, 2023 | 44.82 | 45.44 | 44.37 | 45.08 | 7,070,871 | +0.17(+0.37%) |
May 23, 2023 | 45.17 | 45.34 | 44.66 | 44.92 | 7,731,026 | +0.06(+0.13%) |
May 22, 2023 | 44.14 | 45.03 | 44.06 | 44.86 | 11,410,359 | +0.71(+1.61%) |
May 19, 2023 | 44.25 | 44.62 | 43.90 | 44.14 | 8,633,901 | +0.41(+0.94%) |
May 18, 2023 | 42.93 | 43.87 | 42.60 | 43.74 | 8,586,105 | +0.34(+0.79%) |
May 17, 2023 | 42.75 | 43.40 | 41.97 | 43.39 | 12,899,617 | +1.22(+2.89%) |
May 16, 2023 | 43.23 | 43.31 | 41.88 | 42.17 | 12,196,290 | -1.32(-3.03%) |
May 15, 2023 | 43.28 | 43.76 | 42.82 | 43.49 | 6,986,813 | +0.52(+1.20%) |
May 12, 2023 | 43.43 | 44.08 | 42.69 | 42.97 | 10,462,236 | -0.07(-0.16%) |
May 11, 2023 | 44.04 | 44.18 | 42.81 | 43.04 | 15,519,826 | -1.68(-3.75%) |
May 10, 2023 | 45.96 | 46.11 | 44.38 | 44.72 | 10,381,602 | -1.28(-2.78%) |
May 09, 2023 | 45.22 | 46.52 | 45.14 | 46.00 | 10,085,325 | +0.55(+1.20%) |
May 08, 2023 | 45.51 | 45.67 | 44.90 | 45.45 | 9,087,699 | +0.84(+1.88%) |
May 05, 2023 | 45.38 | 45.52 | 44.45 | 44.61 | 10,153,010 | +0.66(+1.51%) |
May 04, 2023 | 44.31 | 44.85 | 43.49 | 43.95 | 10,341,880 | -0.20(-0.44%) |
May 03, 2023 | 44.34 | 44.92 | 43.96 | 44.14 | 9,444,333 | -0.89(-1.97%) |
May 02, 2023 | 47.16 | 47.34 | 44.78 | 45.03 | 12,260,073 | -2.90(-6.04%) |
May 01, 2023 | 47.63 | 48.35 | 47.26 | 47.93 | 5,182,174 | -0.20(-0.41%) |
Apr 28, 2023 | 46.74 | 48.40 | 46.22 | 48.12 | 8,867,677 | +1.36(+2.90%) |
Apr 27, 2023 | 46.21 | 47.08 | 45.81 | 46.77 | 9,466,690 | +0.18(+0.38%) |
Apr 26, 2023 | 47.64 | 47.95 | 46.26 | 46.59 | 9,546,396 | -1.15(-2.41%) |
Apr 25, 2023 | 48.17 | 48.41 | 46.79 | 47.74 | 9,549,652 | -1.23(-2.51%) |
Apr 24, 2023 | 48.28 | 49.71 | 48.13 | 48.97 | 10,557,905 | +0.41(+0.84%) |
Apr 21, 2023 | 50.45 | 50.46 | 47.87 | 48.56 | 16,178,116 | -2.12(-4.18%) |
Apr 20, 2023 | 50.66 | 50.92 | 50.13 | 50.68 | 8,340,816 | -0.64(-1.25%) |
Apr 19, 2023 | 50.63 | 51.45 | 50.38 | 51.32 | 7,988,037 | +0.45(+0.88%) |
Apr 18, 2023 | 50.43 | 51.40 | 50.23 | 50.87 | 5,691,532 | +0.11(+0.21%) |
Apr 17, 2023 | 51.00 | 51.44 | 50.12 | 50.77 | 7,561,651 | -0.41(-0.80%) |
Apr 14, 2023 | 51.10 | 51.83 | 50.60 | 51.18 | 8,241,837 | +0.58(+1.14%) |
Apr 13, 2023 | 50.65 | 51.00 | 50.47 | 50.60 | 6,709,536 | -0.09(-0.17%) |
Apr 12, 2023 | 50.04 | 50.92 | 49.50 | 50.69 | 8,609,599 | +0.82(+1.64%) |
Apr 11, 2023 | 49.08 | 50.12 | 48.70 | 49.87 | 8,286,321 | +1.07(+2.20%) |
Apr 10, 2023 | 48.57 | 49.69 | 48.49 | 48.80 | 5,412,905 | +0.41(+0.85%) |
Apr 06, 2023 | 49.42 | 49.58 | 48.27 | 48.39 | 6,905,745 | -1.05(-2.13%) |
Apr 05, 2023 | 49.32 | 49.88 | 48.67 | 49.44 | 9,333,328 | +0.23(+0.48%) |
Apr 04, 2023 | 51.06 | 51.22 | 48.71 | 49.21 | 9,616,700 | -1.82(-3.57%) |
Apr 03, 2023 | 50.97 | 52.47 | 50.68 | 51.03 | 20,510,056 | +3.15(+6.58%) |
Mar 31, 2023 | 47.64 | 48.25 | 47.41 | 47.88 | 8,361,842 | +0.35(+0.74%) |
Mar 30, 2023 | 48.16 | 48.30 | 47.28 | 47.53 | 7,540,852 | +0.04(+0.08%) |
Mar 29, 2023 | 47.05 | 47.59 | 46.84 | 47.49 | 9,811,053 | +1.03(+2.23%) |
Mar 28, 2023 | 45.61 | 46.68 | 45.35 | 46.46 | 6,988,679 | +0.85(+1.86%) |
Mar 27, 2023 | 44.49 | 45.76 | 44.09 | 45.61 | 10,847,105 | +2.15(+4.94%) |
Mar 24, 2023 | 43.11 | 43.88 | 42.73 | 43.46 | 20,257,672 | -0.89(-2.00%) |
Mar 23, 2023 | 46.26 | 46.65 | 43.92 | 44.35 | 12,524,495 | -1.87(-4.05%) |
Mar 22, 2023 | 47.34 | 47.69 | 46.11 | 46.22 | 11,851,358 | -0.86(-1.82%) |
Mar 21, 2023 | 46.80 | 47.45 | 46.34 | 47.08 | 10,754,369 | +2.01(+4.46%) |
Mar 20, 2023 | 43.77 | 45.39 | 43.59 | 45.07 | 10,762,669 | +1.50(+3.45%) |
Mar 17, 2023 | 44.80 | 44.86 | 43.27 | 43.57 | 21,252,050 | -1.46(-3.25%) |
Mar 16, 2023 | 43.24 | 45.37 | 42.98 | 45.03 | 17,198,204 | +0.84(+1.90%) |
Mar 15, 2023 | 45.61 | 45.79 | 43.61 | 44.19 | 18,559,102 | -3.94(-8.18%) |
Mar 14, 2023 | 48.03 | 49.62 | 47.25 | 48.13 | 10,609,641 | +0.51(+1.06%) |
Mar 13, 2023 | 48.14 | 49.23 | 47.12 | 47.63 | 11,191,809 | -2.11(-4.24%) |
Mar 10, 2023 | 50.48 | 51.63 | 49.40 | 49.73 | 8,827,813 | -1.16(-2.28%) |
Mar 09, 2023 | 52.56 | 53.09 | 50.80 | 50.89 | 9,069,711 | -1.32(-2.52%) |
Mar 08, 2023 | 52.37 | 52.91 | 51.01 | 52.21 | 7,745,841 | -0.49(-0.93%) |
Mar 07, 2023 | 53.65 | 53.70 | 52.66 | 52.70 | 7,084,224 | -1.28(-2.37%) |
Mar 06, 2023 | 54.09 | 54.34 | 53.57 | 53.97 | 6,272,523 | -0.62(-1.14%) |
Mar 03, 2023 | 53.14 | 54.74 | 52.84 | 54.60 | 6,897,942 | +0.67(+1.25%) |
Mar 02, 2023 | 53.26 | 54.10 | 52.71 | 53.93 | 5,842,130 | +0.40(+0.75%) |