Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.59 | 44.88 | 43.64 | 43.97 | 325,971 | -0.59(-1.32%) |
May 30, 2023 | 44.23 | 44.95 | 44.08 | 44.56 | 310,848 | +0.60(+1.36%) |
May 26, 2023 | 43.47 | 44.22 | 43.06 | 43.96 | 274,144 | +0.37(+0.86%) |
May 25, 2023 | 43.51 | 43.62 | 42.85 | 43.59 | 289,013 | +0.18(+0.41%) |
May 24, 2023 | 43.42 | 43.54 | 42.92 | 43.41 | 381,239 | -0.06(-0.14%) |
May 23, 2023 | 43.33 | 43.94 | 43.05 | 43.47 | 279,426 | +0.00(+0.00%) |
May 22, 2023 | 43.26 | 43.82 | 43.26 | 43.47 | 271,827 | +0.09(+0.20%) |
May 19, 2023 | 45.55 | 45.55 | 43.14 | 43.38 | 345,658 | -2.07(-4.56%) |
May 18, 2023 | 45.76 | 46.03 | 44.73 | 45.46 | 356,228 | -0.42(-0.92%) |
May 17, 2023 | 45.51 | 46.18 | 45.14 | 45.88 | 211,648 | +0.50(+1.10%) |
May 16, 2023 | 45.81 | 45.90 | 45.21 | 45.38 | 243,733 | -1.11(-2.39%) |
May 15, 2023 | 45.61 | 46.59 | 45.53 | 46.49 | 278,015 | +1.02(+2.25%) |
May 12, 2023 | 45.58 | 46.47 | 44.80 | 45.47 | 339,227 | -0.24(-0.52%) |
May 11, 2023 | 49.01 | 49.01 | 45.55 | 45.70 | 499,799 | -3.38(-6.89%) |
May 10, 2023 | 50.89 | 50.89 | 48.41 | 49.08 | 412,265 | -1.56(-3.08%) |
May 09, 2023 | 50.93 | 51.29 | 50.42 | 50.64 | 386,463 | -0.57(-1.11%) |
May 08, 2023 | 52.48 | 52.55 | 51.11 | 51.21 | 319,449 | -1.10(-2.10%) |
May 05, 2023 | 52.79 | 52.79 | 50.46 | 52.31 | 405,093 | +0.09(+0.17%) |
May 04, 2023 | 49.31 | 52.44 | 48.88 | 52.22 | 473,589 | +2.45(+4.91%) |
May 03, 2023 | 49.46 | 50.12 | 49.16 | 49.78 | 512,584 | +0.17(+0.34%) |
May 02, 2023 | 48.63 | 49.67 | 48.37 | 49.61 | 229,840 | +0.77(+1.57%) |
May 01, 2023 | 49.29 | 49.75 | 48.55 | 48.84 | 228,742 | -0.40(-0.82%) |
Apr 28, 2023 | 49.21 | 50.06 | 48.94 | 49.25 | 340,855 | -0.08(-0.16%) |
Apr 27, 2023 | 49.02 | 49.65 | 48.21 | 49.33 | 204,208 | +0.37(+0.76%) |
Apr 26, 2023 | 48.38 | 49.07 | 48.00 | 48.95 | 238,229 | +0.44(+0.91%) |
Apr 25, 2023 | 49.67 | 49.98 | 48.49 | 48.51 | 213,394 | -1.56(-3.12%) |
Apr 24, 2023 | 50.45 | 50.68 | 49.68 | 50.07 | 213,835 | -0.29(-0.59%) |
Apr 21, 2023 | 49.95 | 50.52 | 49.59 | 50.37 | 221,778 | +0.55(+1.10%) |
Apr 20, 2023 | 49.17 | 50.23 | 49.17 | 49.82 | 211,938 | +0.47(+0.96%) |
Apr 19, 2023 | 49.55 | 49.77 | 49.15 | 49.35 | 190,789 | +0.24(+0.48%) |
Apr 18, 2023 | 48.80 | 49.33 | 48.26 | 49.11 | 185,012 | +0.52(+1.07%) |
Apr 17, 2023 | 48.53 | 48.78 | 48.25 | 48.59 | 236,569 | +0.26(+0.53%) |
Apr 14, 2023 | 48.90 | 49.66 | 48.13 | 48.33 | 283,131 | -0.47(-0.97%) |
Apr 13, 2023 | 49.76 | 49.76 | 48.73 | 48.81 | 304,370 | -1.01(-2.03%) |
Apr 12, 2023 | 50.19 | 50.19 | 49.53 | 49.82 | 228,475 | +0.05(+0.10%) |
Apr 11, 2023 | 49.40 | 50.20 | 48.95 | 49.77 | 255,137 | +0.67(+1.36%) |
Apr 10, 2023 | 48.06 | 49.18 | 48.06 | 49.10 | 374,604 | +0.85(+1.77%) |
Apr 06, 2023 | 47.94 | 48.63 | 47.67 | 48.25 | 370,502 | +0.54(+1.13%) |
Apr 05, 2023 | 48.96 | 49.01 | 47.65 | 47.71 | 201,959 | -1.52(-3.09%) |
Apr 04, 2023 | 50.31 | 50.38 | 48.93 | 49.23 | 315,553 | -0.84(-1.69%) |
Apr 03, 2023 | 50.05 | 50.05 | 49.42 | 50.07 | 319,031 | +0.03(+0.06%) |
Mar 31, 2023 | 49.08 | 50.10 | 49.01 | 50.04 | 381,643 | +1.38(+2.83%) |
Mar 30, 2023 | 48.70 | 49.28 | 48.54 | 48.67 | 193,801 | +0.20(+0.41%) |
Mar 29, 2023 | 48.64 | 49.28 | 48.33 | 48.47 | 174,719 | +0.16(+0.33%) |
Mar 28, 2023 | 47.60 | 48.72 | 47.60 | 48.31 | 261,491 | +0.53(+1.11%) |
Mar 27, 2023 | 48.94 | 48.97 | 47.29 | 47.78 | 390,728 | -0.81(-1.66%) |
Mar 24, 2023 | 48.85 | 48.85 | 48.20 | 48.59 | 189,019 | -0.66(-1.34%) |
Mar 23, 2023 | 48.95 | 49.95 | 48.58 | 49.25 | 293,981 | +0.58(+1.19%) |
Mar 22, 2023 | 49.43 | 49.83 | 48.61 | 48.67 | 319,147 | -0.69(-1.39%) |
Mar 21, 2023 | 49.64 | 49.99 | 49.04 | 49.36 | 226,119 | +0.35(+0.72%) |
Mar 20, 2023 | 48.95 | 49.57 | 48.51 | 49.00 | 247,775 | +0.37(+0.77%) |
Mar 17, 2023 | 49.10 | 49.23 | 48.13 | 48.63 | 772,154 | -0.40(-0.82%) |
Mar 16, 2023 | 47.58 | 49.18 | 47.56 | 49.03 | 357,932 | +1.08(+2.25%) |
Mar 15, 2023 | 47.62 | 48.28 | 47.23 | 47.95 | 306,769 | -0.77(-1.57%) |
Mar 14, 2023 | 50.49 | 51.10 | 48.21 | 48.72 | 630,018 | -0.94(-1.90%) |
Mar 13, 2023 | 48.45 | 50.39 | 48.27 | 49.66 | 413,271 | +0.25(+0.50%) |
Mar 10, 2023 | 49.30 | 49.72 | 48.43 | 49.41 | 281,808 | -0.01(-0.02%) |
Mar 09, 2023 | 49.64 | 50.23 | 49.23 | 49.42 | 222,568 | -0.19(-0.39%) |
Mar 08, 2023 | 50.49 | 50.49 | 49.11 | 49.62 | 280,379 | -0.71(-1.42%) |
Mar 07, 2023 | 50.51 | 50.96 | 50.20 | 50.33 | 202,706 | -0.24(-0.48%) |
Mar 06, 2023 | 51.28 | 51.29 | 50.57 | 50.58 | 258,149 | -0.50(-0.98%) |
Mar 03, 2023 | 52.04 | 52.04 | 50.86 | 51.07 | 371,307 | -0.94(-1.81%) |
Mar 02, 2023 | 51.35 | 52.36 | 50.26 | 52.01 | 425,011 | +0.50(+0.97%) |