Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.77 | 44.93 | 43.61 | 44.68 | 2,227,837 | +1.11(+2.54%) |
May 30, 2023 | 44.09 | 44.23 | 43.39 | 43.58 | 1,559,800 | -0.51(-1.16%) |
May 26, 2023 | 44.34 | 44.39 | 43.62 | 44.09 | 1,275,637 | +0.37(+0.84%) |
May 25, 2023 | 44.12 | 44.20 | 43.58 | 43.72 | 1,654,301 | -0.66(-1.49%) |
May 24, 2023 | 45.66 | 45.66 | 44.30 | 44.39 | 1,999,875 | -1.17(-2.56%) |
May 23, 2023 | 46.53 | 46.81 | 45.50 | 45.55 | 2,245,689 | -1.64(-3.47%) |
May 22, 2023 | 47.24 | 47.48 | 47.00 | 47.19 | 827,720 | -0.29(-0.60%) |
May 19, 2023 | 47.36 | 48.02 | 46.72 | 47.48 | 1,579,205 | +0.23(+0.48%) |
May 18, 2023 | 47.59 | 47.75 | 46.38 | 47.25 | 1,917,187 | -1.23(-2.55%) |
May 17, 2023 | 48.70 | 48.70 | 47.73 | 48.48 | 1,974,839 | -0.37(-0.77%) |
May 16, 2023 | 49.68 | 49.91 | 48.18 | 48.86 | 1,828,820 | -1.14(-2.28%) |
May 15, 2023 | 49.74 | 50.19 | 49.57 | 50.00 | 894,259 | +0.43(+0.87%) |
May 12, 2023 | 49.24 | 49.92 | 49.01 | 49.57 | 1,289,671 | +0.13(+0.26%) |
May 11, 2023 | 50.22 | 50.54 | 49.38 | 49.44 | 2,262,151 | -1.59(-3.11%) |
May 10, 2023 | 51.15 | 51.25 | 50.21 | 51.02 | 1,191,108 | -0.09(-0.17%) |
May 09, 2023 | 50.97 | 51.76 | 50.90 | 51.11 | 1,361,546 | +0.08(+0.15%) |
May 08, 2023 | 51.25 | 51.54 | 50.62 | 51.03 | 1,481,863 | -0.25(-0.48%) |
May 05, 2023 | 49.64 | 51.67 | 49.35 | 51.28 | 2,477,444 | +0.67(+1.32%) |
May 04, 2023 | 50.26 | 51.72 | 50.21 | 50.61 | 3,357,735 | +0.73(+1.46%) |
May 03, 2023 | 50.06 | 50.45 | 49.47 | 49.88 | 1,576,845 | -0.32(-0.65%) |
May 02, 2023 | 48.16 | 50.23 | 48.05 | 50.21 | 2,463,924 | +2.07(+4.29%) |
May 01, 2023 | 49.52 | 49.64 | 48.11 | 48.14 | 1,864,146 | -0.47(-0.97%) |
Apr 28, 2023 | 48.93 | 49.12 | 48.03 | 48.61 | 3,275,269 | -0.51(-1.04%) |
Apr 27, 2023 | 47.72 | 49.21 | 47.45 | 49.12 | 2,151,630 | +1.12(+2.34%) |
Apr 26, 2023 | 49.22 | 49.39 | 47.73 | 48.00 | 1,590,845 | -0.78(-1.59%) |
Apr 25, 2023 | 48.52 | 48.90 | 47.95 | 48.78 | 1,925,578 | +0.19(+0.38%) |
Apr 24, 2023 | 48.42 | 48.80 | 47.85 | 48.59 | 1,354,582 | +0.25(+0.51%) |
Apr 21, 2023 | 48.21 | 48.65 | 47.84 | 48.35 | 1,547,763 | -0.26(-0.53%) |
Apr 20, 2023 | 48.35 | 49.10 | 48.14 | 48.60 | 1,813,891 | +0.19(+0.39%) |
Apr 19, 2023 | 48.23 | 49.05 | 48.05 | 48.41 | 1,903,287 | -0.83(-1.68%) |
Apr 18, 2023 | 49.12 | 50.06 | 48.88 | 49.24 | 1,951,407 | +0.30(+0.60%) |
Apr 17, 2023 | 49.70 | 49.83 | 48.74 | 48.95 | 1,929,781 | -1.15(-2.30%) |
Apr 14, 2023 | 50.40 | 51.08 | 49.42 | 50.10 | 2,512,879 | -1.32(-2.57%) |
Apr 13, 2023 | 50.73 | 51.94 | 50.62 | 51.42 | 2,893,350 | +1.44(+2.88%) |
Apr 12, 2023 | 49.59 | 50.03 | 48.94 | 49.98 | 2,800,214 | +1.20(+2.46%) |
Apr 11, 2023 | 48.39 | 49.17 | 48.24 | 48.78 | 1,900,776 | +0.78(+1.62%) |
Apr 10, 2023 | 48.15 | 48.28 | 47.66 | 48.00 | 1,609,540 | -0.80(-1.63%) |
Apr 06, 2023 | 48.60 | 48.98 | 48.17 | 48.80 | 5,308,946 | -0.15(-0.30%) |
Apr 05, 2023 | 49.76 | 49.86 | 48.35 | 48.95 | 2,399,067 | -0.30(-0.60%) |
Apr 04, 2023 | 48.29 | 49.27 | 47.90 | 49.24 | 2,784,409 | +0.81(+1.67%) |
Apr 03, 2023 | 47.45 | 48.71 | 47.00 | 48.43 | 2,815,819 | +1.02(+2.16%) |
Mar 31, 2023 | 47.35 | 47.76 | 47.05 | 47.41 | 2,141,548 | +0.01(+0.02%) |
Mar 30, 2023 | 47.70 | 47.75 | 47.00 | 47.40 | 2,200,653 | +0.03(+0.06%) |
Mar 29, 2023 | 46.82 | 47.72 | 46.78 | 47.37 | 2,072,215 | +0.00(+0.00%) |
Mar 28, 2023 | 46.56 | 47.51 | 46.08 | 47.37 | 2,316,783 | +1.12(+2.43%) |
Mar 27, 2023 | 45.14 | 46.52 | 44.99 | 46.25 | 1,924,213 | -0.07(-0.15%) |
Mar 24, 2023 | 46.28 | 46.64 | 45.79 | 46.32 | 2,517,981 | +0.48(+1.05%) |
Mar 23, 2023 | 45.38 | 46.51 | 45.18 | 45.84 | 2,770,199 | +0.78(+1.73%) |
Mar 22, 2023 | 44.33 | 45.74 | 44.11 | 45.06 | 2,698,672 | +0.85(+1.93%) |
Mar 21, 2023 | 44.34 | 44.70 | 43.76 | 44.20 | 2,169,577 | -1.01(-2.24%) |
Mar 20, 2023 | 44.94 | 45.77 | 44.80 | 45.21 | 3,387,855 | +0.77(+1.72%) |
Mar 17, 2023 | 43.16 | 44.87 | 42.81 | 44.45 | 7,520,986 | +1.88(+4.43%) |
Mar 16, 2023 | 43.23 | 43.32 | 41.58 | 42.57 | 3,313,514 | -0.59(-1.36%) |
Mar 15, 2023 | 43.82 | 43.99 | 42.29 | 43.15 | 3,638,756 | +0.08(+0.18%) |
Mar 14, 2023 | 42.46 | 43.20 | 42.02 | 43.08 | 3,178,623 | +0.62(+1.46%) |
Mar 13, 2023 | 41.26 | 42.66 | 41.02 | 42.46 | 5,093,009 | +2.75(+6.92%) |
Mar 10, 2023 | 38.78 | 41.02 | 38.70 | 39.71 | 3,587,058 | +1.38(+3.61%) |
Mar 09, 2023 | 38.34 | 38.88 | 38.12 | 38.33 | 2,409,926 | +0.33(+0.88%) |
Mar 08, 2023 | 38.38 | 38.62 | 37.67 | 37.99 | 2,772,295 | -0.15(-0.39%) |
Mar 07, 2023 | 40.05 | 40.22 | 37.95 | 38.14 | 3,294,414 | -2.34(-5.77%) |
Mar 06, 2023 | 40.71 | 41.04 | 40.24 | 40.48 | 1,628,712 | -0.63(-1.53%) |
Mar 03, 2023 | 41.31 | 41.31 | 40.71 | 41.10 | 1,801,436 | +0.27(+0.67%) |
Mar 02, 2023 | 40.43 | 40.90 | 40.34 | 40.83 | 2,098,886 | +0.00(+0.00%) |