Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.30 | 62.59 | 59.21 | 62.20 | 10,105,755 | +1.03(+1.68%) |
May 30, 2023 | 60.10 | 63.38 | 59.23 | 61.17 | 14,807,800 | +4.25(+7.47%) |
May 26, 2023 | 56.86 | 58.90 | 56.63 | 56.92 | 7,804,166 | +0.05(+0.09%) |
May 25, 2023 | 58.56 | 59.14 | 55.88 | 56.87 | 7,982,817 | -1.49(-2.55%) |
May 24, 2023 | 57.78 | 58.97 | 56.60 | 58.36 | 8,190,753 | -0.74(-1.25%) |
May 23, 2023 | 61.00 | 63.25 | 58.67 | 59.10 | 12,196,534 | -1.97(-3.23%) |
May 22, 2023 | 56.89 | 61.10 | 55.90 | 61.07 | 12,676,840 | +4.29(+7.56%) |
May 19, 2023 | 60.57 | 61.47 | 56.59 | 56.78 | 12,520,679 | -3.48(-5.77%) |
May 18, 2023 | 60.47 | 61.70 | 58.60 | 60.26 | 8,322,620 | -0.78(-1.28%) |
May 17, 2023 | 57.49 | 61.30 | 57.30 | 61.04 | 8,988,402 | +3.16(+5.46%) |
May 16, 2023 | 58.68 | 60.11 | 57.14 | 57.88 | 7,865,086 | -2.89(-4.76%) |
May 15, 2023 | 58.40 | 61.30 | 57.20 | 60.77 | 9,425,140 | +3.43(+5.98%) |
May 12, 2023 | 60.89 | 61.13 | 56.77 | 57.34 | 9,110,957 | -3.01(-4.99%) |
May 11, 2023 | 62.41 | 63.11 | 59.77 | 60.35 | 8,832,632 | -2.29(-3.66%) |
May 10, 2023 | 61.45 | 63.75 | 59.89 | 62.64 | 15,476,463 | +2.43(+4.04%) |
May 09, 2023 | 57.90 | 60.24 | 56.59 | 60.21 | 9,629,018 | +2.11(+3.63%) |
May 08, 2023 | 55.90 | 58.80 | 54.61 | 58.10 | 15,252,187 | -0.14(-0.24%) |
May 05, 2023 | 54.04 | 58.58 | 53.75 | 58.24 | 25,585,668 | +9.02(+18.33%) |
May 04, 2023 | 48.72 | 50.47 | 47.65 | 49.22 | 12,996,308 | +0.73(+1.51%) |
May 03, 2023 | 50.15 | 51.60 | 48.31 | 48.49 | 13,300,268 | -2.83(-5.51%) |
May 02, 2023 | 50.20 | 52.14 | 48.26 | 51.32 | 16,767,723 | +1.18(+2.35%) |
May 01, 2023 | 53.17 | 54.38 | 48.45 | 50.14 | 18,411,070 | -3.65(-6.79%) |
Apr 28, 2023 | 53.65 | 54.52 | 52.17 | 53.79 | 11,635,677 | -0.38(-0.70%) |
Apr 27, 2023 | 54.67 | 55.72 | 53.58 | 54.17 | 11,980,687 | +0.28(+0.52%) |
Apr 26, 2023 | 59.51 | 59.51 | 53.60 | 53.89 | 16,758,101 | -1.66(-2.99%) |
Apr 25, 2023 | 55.71 | 56.09 | 53.62 | 55.55 | 14,362,391 | +0.80(+1.46%) |
Apr 24, 2023 | 58.96 | 59.09 | 54.08 | 54.75 | 21,126,422 | -4.29(-7.27%) |
Apr 21, 2023 | 61.08 | 61.45 | 58.70 | 59.04 | 13,235,154 | -1.46(-2.41%) |
Apr 20, 2023 | 63.23 | 65.33 | 60.17 | 60.50 | 11,438,997 | -3.94(-6.11%) |
Apr 19, 2023 | 64.36 | 65.94 | 63.40 | 64.44 | 10,291,393 | -2.82(-4.19%) |
Apr 18, 2023 | 70.39 | 71.79 | 66.55 | 67.26 | 14,822,723 | -0.46(-0.68%) |
Apr 17, 2023 | 67.12 | 68.05 | 64.90 | 67.72 | 13,335,395 | -2.19(-3.13%) |
Apr 14, 2023 | 69.30 | 71.70 | 67.87 | 69.91 | 12,887,243 | +0.96(+1.39%) |
Apr 13, 2023 | 69.89 | 72.53 | 68.05 | 68.95 | 19,701,356 | +1.11(+1.64%) |
Apr 12, 2023 | 70.77 | 72.02 | 66.23 | 67.84 | 16,752,301 | -2.35(-3.35%) |
Apr 11, 2023 | 68.09 | 72.61 | 67.24 | 70.19 | 25,338,042 | +4.06(+6.14%) |
Apr 10, 2023 | 61.37 | 66.19 | 59.66 | 66.13 | 14,348,734 | +4.69(+7.63%) |
Apr 06, 2023 | 59.57 | 62.74 | 58.20 | 61.44 | 11,877,292 | +0.66(+1.09%) |
Apr 05, 2023 | 62.54 | 63.05 | 59.22 | 60.78 | 10,781,075 | -1.76(-2.81%) |
Apr 04, 2023 | 64.66 | 65.40 | 60.95 | 62.54 | 11,645,901 | -1.07(-1.68%) |
Apr 03, 2023 | 66.01 | 68.33 | 62.70 | 63.61 | 14,025,038 | -3.96(-5.86%) |
Mar 31, 2023 | 64.70 | 68.57 | 63.93 | 67.57 | 15,926,663 | +3.41(+5.31%) |
Mar 30, 2023 | 66.53 | 67.17 | 63.68 | 64.16 | 11,553,085 | -1.14(-1.75%) |
Mar 29, 2023 | 65.42 | 68.63 | 63.77 | 65.30 | 17,658,440 | +2.26(+3.59%) |
Mar 28, 2023 | 62.32 | 64.05 | 61.11 | 63.04 | 11,623,914 | +0.50(+0.80%) |
Mar 27, 2023 | 67.20 | 67.60 | 60.51 | 62.54 | 23,509,952 | -5.29(-7.80%) |
Mar 24, 2023 | 64.18 | 68.73 | 63.53 | 67.83 | 21,642,232 | +1.53(+2.31%) |
Mar 23, 2023 | 61.85 | 70.00 | 61.51 | 66.30 | 43,129,048 | -10.84(-14.05%) |
Mar 22, 2023 | 84.25 | 85.38 | 76.86 | 77.14 | 23,877,216 | -6.85(-8.16%) |
Mar 21, 2023 | 76.24 | 85.05 | 75.77 | 83.99 | 22,973,996 | +8.85(+11.78%) |
Mar 20, 2023 | 76.76 | 77.06 | 72.87 | 75.14 | 19,012,042 | +0.16(+0.21%) |
Mar 17, 2023 | 70.52 | 76.80 | 69.10 | 74.98 | 31,006,176 | +7.20(+10.62%) |
Mar 16, 2023 | 64.40 | 68.62 | 63.12 | 67.78 | 15,511,235 | +3.31(+5.13%) |
Mar 15, 2023 | 61.90 | 66.29 | 61.18 | 64.47 | 20,813,932 | +1.82(+2.91%) |
Mar 14, 2023 | 65.45 | 66.21 | 61.10 | 62.65 | 25,154,610 | +3.48(+5.88%) |
Mar 13, 2023 | 54.71 | 61.10 | 50.77 | 59.17 | 31,413,248 | +5.73(+10.72%) |
Mar 10, 2023 | 56.39 | 56.41 | 51.57 | 53.44 | 25,773,196 | -4.65(-8.00%) |
Mar 09, 2023 | 62.39 | 64.12 | 57.21 | 58.09 | 20,925,016 | -4.92(-7.81%) |
Mar 08, 2023 | 61.20 | 65.46 | 60.35 | 63.01 | 15,355,957 | +1.12(+1.81%) |
Mar 07, 2023 | 62.80 | 64.66 | 60.59 | 61.89 | 15,804,922 | -0.88(-1.40%) |
Mar 06, 2023 | 64.60 | 69.82 | 62.64 | 62.77 | 19,793,056 | -1.74(-2.70%) |
Mar 03, 2023 | 61.64 | 65.56 | 61.38 | 64.51 | 17,579,040 | +0.81(+1.27%) |
Mar 02, 2023 | 61.07 | 63.90 | 57.50 | 63.70 | 18,099,640 | -0.97(-1.50%) |