Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.72 | 49.72 | 49.39 | 49.71 | 6,650 | -0.06(-0.11%) |
May 30, 2023 | 50.06 | 50.06 | 49.76 | 49.77 | 20,181 | -0.16(-0.32%) |
May 26, 2023 | 49.55 | 50.02 | 49.55 | 49.93 | 8,931 | +0.55(+1.12%) |
May 25, 2023 | 49.54 | 49.54 | 49.37 | 49.37 | 10,568 | -0.09(-0.18%) |
May 24, 2023 | 49.54 | 49.62 | 49.42 | 49.46 | 19,651 | -0.06(-0.12%) |
May 23, 2023 | 49.71 | 49.86 | 49.52 | 49.52 | 20,931 | -0.38(-0.76%) |
May 22, 2023 | 49.80 | 49.99 | 49.80 | 49.90 | 20,402 | +0.46(+0.93%) |
May 19, 2023 | 49.49 | 49.49 | 49.37 | 49.44 | 14,261 | +0.03(+0.05%) |
May 18, 2023 | 49.24 | 49.44 | 49.16 | 49.41 | 19,937 | -0.09(-0.18%) |
May 17, 2023 | 49.24 | 49.50 | 49.20 | 49.50 | 6,245 | +0.54(+1.11%) |
May 16, 2023 | 49.10 | 49.20 | 48.96 | 48.96 | 5,529 | -0.39(-0.79%) |
May 15, 2023 | 49.05 | 49.35 | 49.03 | 49.34 | 5,243 | +0.47(+0.95%) |
May 12, 2023 | 49.10 | 49.11 | 48.82 | 48.88 | 15,854 | -0.28(-0.56%) |
May 11, 2023 | 49.05 | 49.20 | 48.83 | 49.16 | 24,665 | -0.42(-0.85%) |
May 10, 2023 | 49.60 | 49.63 | 49.43 | 49.58 | 8,821 | +0.18(+0.37%) |
May 09, 2023 | 49.29 | 49.47 | 49.29 | 49.39 | 31,713 | -0.35(-0.70%) |
May 08, 2023 | 49.82 | 49.88 | 49.68 | 49.74 | 19,124 | -0.09(-0.18%) |
May 05, 2023 | 49.46 | 49.83 | 49.46 | 49.83 | 6,442 | +0.51(+1.04%) |
May 04, 2023 | 49.37 | 49.43 | 49.24 | 49.32 | 12,113 | +0.28(+0.58%) |
May 03, 2023 | 49.06 | 49.20 | 49.01 | 49.03 | 17,898 | -0.04(-0.09%) |
May 02, 2023 | 49.13 | 49.15 | 48.92 | 49.07 | 12,315 | -0.16(-0.33%) |
May 01, 2023 | 49.24 | 49.42 | 49.16 | 49.24 | 8,950 | -0.13(-0.25%) |
Apr 28, 2023 | 49.10 | 49.40 | 49.09 | 49.36 | 28,670 | +0.26(+0.52%) |
Apr 27, 2023 | 48.79 | 49.16 | 48.79 | 49.11 | 26,667 | +0.68(+1.41%) |
Apr 26, 2023 | 48.55 | 48.62 | 48.40 | 48.42 | 32,269 | +0.23(+0.48%) |
Apr 25, 2023 | 48.35 | 48.71 | 48.19 | 48.19 | 31,993 | -0.86(-1.76%) |
Apr 24, 2023 | 49.03 | 49.13 | 48.89 | 49.05 | 35,061 | +0.09(+0.18%) |
Apr 21, 2023 | 49.03 | 49.03 | 48.81 | 48.97 | 22,755 | -0.49(-1.00%) |
Apr 20, 2023 | 49.35 | 49.70 | 49.35 | 49.46 | 7,803 | -0.19(-0.38%) |
Apr 19, 2023 | 49.69 | 49.71 | 49.65 | 49.65 | 12,734 | -0.43(-0.86%) |
Apr 18, 2023 | 50.16 | 50.22 | 50.00 | 50.08 | 15,219 | -0.05(-0.10%) |
Apr 17, 2023 | 50.10 | 50.20 | 50.02 | 50.13 | 11,060 | -0.01(-0.02%) |
Apr 14, 2023 | 50.34 | 50.34 | 50.03 | 50.14 | 5,904 | -0.28(-0.56%) |
Apr 13, 2023 | 50.35 | 50.47 | 50.30 | 50.42 | 12,220 | +0.57(+1.15%) |
Apr 12, 2023 | 50.19 | 50.19 | 49.77 | 49.85 | 8,867 | -0.03(-0.05%) |
Apr 11, 2023 | 49.82 | 49.92 | 49.78 | 49.88 | 11,571 | +0.62(+1.25%) |
Apr 10, 2023 | 49.13 | 49.27 | 49.02 | 49.26 | 8,494 | +0.29(+0.60%) |
Apr 06, 2023 | 48.85 | 49.03 | 48.76 | 48.97 | 13,252 | +0.17(+0.34%) |
Apr 05, 2023 | 49.13 | 49.13 | 48.70 | 48.80 | 9,643 | -0.19(-0.38%) |
Apr 04, 2023 | 48.99 | 49.09 | 48.86 | 48.99 | 59,399 | -0.08(-0.16%) |
Apr 03, 2023 | 48.87 | 49.10 | 48.75 | 49.06 | 32,370 | +0.26(+0.54%) |
Mar 31, 2023 | 48.92 | 48.93 | 48.65 | 48.80 | 10,782 | +0.11(+0.23%) |
Mar 30, 2023 | 48.80 | 48.89 | 48.62 | 48.69 | 47,108 | +0.39(+0.80%) |
Mar 29, 2023 | 48.24 | 48.35 | 48.20 | 48.30 | 17,022 | +0.35(+0.73%) |
Mar 28, 2023 | 47.99 | 48.03 | 47.87 | 47.95 | 5,357 | +0.06(+0.12%) |
Mar 27, 2023 | 47.85 | 47.89 | 47.67 | 47.89 | 5,836 | -0.00(-0.01%) |
Mar 24, 2023 | 47.71 | 48.06 | 47.71 | 47.89 | 141,923 | -0.19(-0.39%) |
Mar 23, 2023 | 48.27 | 48.45 | 47.90 | 48.08 | 5,544 | +0.23(+0.48%) |
Mar 22, 2023 | 47.88 | 48.42 | 47.84 | 47.85 | 13,684 | +0.17(+0.36%) |
Mar 21, 2023 | 47.74 | 47.74 | 47.47 | 47.68 | 28,379 | +0.25(+0.52%) |
Mar 20, 2023 | 47.36 | 47.52 | 47.36 | 47.44 | 4,260 | +0.16(+0.33%) |
Mar 17, 2023 | 47.39 | 47.41 | 47.19 | 47.28 | 11,441 | -0.44(-0.92%) |
Mar 16, 2023 | 47.01 | 47.72 | 46.89 | 47.72 | 9,902 | +0.74(+1.57%) |
Mar 15, 2023 | 46.85 | 47.00 | 46.65 | 46.98 | 18,464 | -0.66(-1.39%) |
Mar 14, 2023 | 47.62 | 47.67 | 47.48 | 47.64 | 3,230 | -0.24(-0.51%) |
Mar 13, 2023 | 47.77 | 48.16 | 47.77 | 47.88 | 21,825 | -0.28(-0.58%) |
Mar 10, 2023 | 48.44 | 48.65 | 48.08 | 48.16 | 12,382 | -0.45(-0.92%) |
Mar 09, 2023 | 49.03 | 49.18 | 48.59 | 48.61 | 22,124 | -0.61(-1.24%) |
Mar 08, 2023 | 49.11 | 49.38 | 49.11 | 49.22 | 82,150 | +0.39(+0.79%) |
Mar 07, 2023 | 49.36 | 49.41 | 48.83 | 48.83 | 12,076 | -0.72(-1.45%) |
Mar 06, 2023 | 49.47 | 49.64 | 49.47 | 49.55 | 8,683 | +0.05(+0.10%) |
Mar 03, 2023 | 49.21 | 49.58 | 49.21 | 49.50 | 5,719 | +0.57(+1.17%) |
Mar 02, 2023 | 48.66 | 49.03 | 48.66 | 48.93 | 13,333 | -0.05(-0.10%) |