Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.01 | 44.46 | 43.60 | 43.81 | 12,137,678 | -0.82(-1.83%) |
May 30, 2023 | 44.96 | 45.34 | 44.02 | 44.62 | 11,826,553 | -1.05(-2.31%) |
May 26, 2023 | 46.04 | 46.08 | 45.21 | 45.68 | 6,710,768 | +0.19(+0.42%) |
May 25, 2023 | 46.26 | 46.49 | 45.29 | 45.49 | 11,879,977 | -1.71(-3.62%) |
May 24, 2023 | 46.82 | 47.56 | 46.26 | 47.20 | 7,259,654 | +0.53(+1.14%) |
May 23, 2023 | 47.28 | 47.68 | 46.62 | 46.67 | 7,761,780 | -0.20(-0.43%) |
May 22, 2023 | 46.74 | 47.49 | 46.47 | 46.87 | 5,796,506 | +0.11(+0.24%) |
May 19, 2023 | 46.59 | 47.12 | 46.39 | 46.75 | 8,724,953 | +0.87(+1.91%) |
May 18, 2023 | 45.01 | 45.96 | 44.72 | 45.88 | 6,434,412 | +0.54(+1.19%) |
May 17, 2023 | 44.27 | 45.88 | 44.14 | 45.34 | 8,344,432 | +1.50(+3.43%) |
May 16, 2023 | 45.01 | 45.29 | 43.76 | 43.84 | 8,454,503 | -1.50(-3.31%) |
May 15, 2023 | 45.55 | 45.79 | 45.07 | 45.34 | 7,559,021 | +0.18(+0.40%) |
May 12, 2023 | 45.27 | 45.41 | 44.52 | 45.16 | 6,262,610 | +0.25(+0.55%) |
May 11, 2023 | 44.98 | 45.47 | 44.56 | 44.91 | 8,335,281 | -0.81(-1.77%) |
May 10, 2023 | 46.73 | 46.76 | 44.85 | 45.72 | 12,661,801 | -1.01(-2.16%) |
May 09, 2023 | 47.73 | 48.69 | 46.37 | 46.73 | 14,487,178 | -1.74(-3.59%) |
May 08, 2023 | 49.19 | 49.44 | 48.42 | 48.46 | 9,302,575 | +0.61(+1.27%) |
May 05, 2023 | 47.42 | 48.33 | 47.23 | 47.86 | 8,760,921 | +2.01(+4.39%) |
May 04, 2023 | 46.69 | 47.28 | 45.66 | 45.84 | 7,593,367 | -0.73(-1.57%) |
May 03, 2023 | 47.04 | 47.66 | 46.44 | 46.57 | 9,963,110 | -1.62(-3.35%) |
May 02, 2023 | 49.55 | 49.78 | 47.47 | 48.19 | 10,087,225 | -2.40(-4.75%) |
May 01, 2023 | 50.07 | 51.07 | 49.92 | 50.59 | 6,231,209 | -0.18(-0.36%) |
Apr 28, 2023 | 49.53 | 51.34 | 49.36 | 50.77 | 8,093,617 | +1.12(+2.26%) |
Apr 27, 2023 | 49.90 | 50.06 | 48.84 | 49.65 | 6,689,097 | +0.05(+0.10%) |
Apr 26, 2023 | 50.10 | 50.68 | 48.97 | 49.60 | 7,419,831 | -0.96(-1.90%) |
Apr 25, 2023 | 50.93 | 51.09 | 50.03 | 50.56 | 6,570,682 | -1.20(-2.31%) |
Apr 24, 2023 | 50.87 | 52.11 | 50.74 | 51.76 | 5,760,020 | +0.80(+1.57%) |
Apr 21, 2023 | 51.48 | 51.48 | 50.59 | 50.96 | 5,798,738 | -0.37(-0.72%) |
Apr 20, 2023 | 51.12 | 51.46 | 50.81 | 51.33 | 7,055,908 | -0.79(-1.51%) |
Apr 19, 2023 | 51.49 | 52.23 | 51.27 | 52.12 | 5,379,500 | -0.35(-0.67%) |
Apr 18, 2023 | 52.17 | 52.70 | 51.78 | 52.47 | 5,607,382 | -0.08(-0.14%) |
Apr 17, 2023 | 52.83 | 53.40 | 52.34 | 52.55 | 6,499,899 | -0.38(-0.72%) |
Apr 14, 2023 | 52.51 | 53.27 | 52.36 | 52.93 | 6,281,733 | +0.46(+0.87%) |
Apr 13, 2023 | 51.70 | 52.73 | 51.69 | 52.47 | 6,910,113 | +0.65(+1.25%) |
Apr 12, 2023 | 51.82 | 52.50 | 51.56 | 51.83 | 7,656,968 | +0.23(+0.44%) |
Apr 11, 2023 | 51.09 | 52.08 | 50.82 | 51.60 | 6,761,139 | +0.86(+1.70%) |
Apr 10, 2023 | 50.46 | 51.82 | 50.46 | 50.74 | 7,361,584 | +0.46(+0.91%) |
Apr 06, 2023 | 50.58 | 50.87 | 50.10 | 50.28 | 6,566,472 | -0.59(-1.16%) |
Apr 05, 2023 | 50.17 | 50.93 | 49.51 | 50.87 | 8,728,776 | +0.75(+1.50%) |
Apr 04, 2023 | 50.65 | 50.86 | 48.94 | 50.12 | 10,787,478 | -0.54(-1.07%) |
Apr 03, 2023 | 50.75 | 51.94 | 50.27 | 50.66 | 19,890,380 | +2.57(+5.34%) |
Mar 31, 2023 | 47.83 | 48.32 | 47.63 | 48.09 | 8,052,940 | +0.72(+1.52%) |
Mar 30, 2023 | 48.04 | 48.14 | 47.16 | 47.37 | 6,947,401 | +0.06(+0.12%) |
Mar 29, 2023 | 47.01 | 47.44 | 46.80 | 47.31 | 8,574,209 | +1.16(+2.51%) |
Mar 28, 2023 | 45.35 | 46.77 | 45.31 | 46.15 | 8,069,305 | +0.47(+1.02%) |
Mar 27, 2023 | 45.04 | 46.00 | 44.26 | 45.69 | 8,158,767 | +1.43(+3.24%) |
Mar 24, 2023 | 43.19 | 44.65 | 43.18 | 44.25 | 9,188,341 | -0.14(-0.32%) |
Mar 23, 2023 | 45.74 | 46.19 | 43.93 | 44.40 | 9,369,294 | -0.99(-2.18%) |
Mar 22, 2023 | 46.74 | 47.08 | 45.31 | 45.39 | 9,080,080 | -1.24(-2.65%) |
Mar 21, 2023 | 45.65 | 47.05 | 45.50 | 46.62 | 11,766,364 | +1.96(+4.38%) |
Mar 20, 2023 | 43.71 | 44.96 | 43.69 | 44.66 | 9,369,456 | +0.81(+1.84%) |
Mar 17, 2023 | 44.01 | 44.14 | 42.80 | 43.86 | 29,781,330 | -0.11(-0.26%) |
Mar 16, 2023 | 42.20 | 44.05 | 41.84 | 43.97 | 15,003,287 | +1.09(+2.55%) |
Mar 15, 2023 | 44.75 | 44.92 | 42.16 | 42.88 | 24,477,748 | -3.90(-8.33%) |
Mar 14, 2023 | 46.57 | 48.31 | 45.91 | 46.77 | 13,091,713 | +0.12(+0.26%) |
Mar 13, 2023 | 46.67 | 47.67 | 45.75 | 46.65 | 16,533,876 | -1.66(-3.44%) |
Mar 10, 2023 | 49.33 | 50.09 | 47.91 | 48.31 | 13,265,251 | -1.14(-2.30%) |
Mar 09, 2023 | 51.17 | 51.68 | 49.33 | 49.45 | 9,927,204 | -1.42(-2.79%) |
Mar 08, 2023 | 51.05 | 51.88 | 50.41 | 50.87 | 8,968,903 | -0.49(-0.96%) |
Mar 07, 2023 | 52.37 | 52.59 | 51.11 | 51.36 | 10,166,267 | -1.36(-2.58%) |
Mar 06, 2023 | 52.42 | 53.01 | 52.15 | 52.73 | 9,557,304 | -0.17(-0.32%) |
Mar 03, 2023 | 51.25 | 53.32 | 51.13 | 52.89 | 11,784,010 | +0.91(+1.74%) |
Mar 02, 2023 | 50.63 | 52.27 | 50.59 | 51.99 | 9,278,422 | +0.90(+1.75%) |