Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2023 | 49.25 | 35 | -1.25(-2.48%) | |||
May 24, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 250 | -0.40(-0.78%) |
May 23, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 573 | +0.12(+0.25%) |
May 22, 2023 | 51.15 | 51.15 | 50.77 | 50.77 | 431 | -0.30(-0.59%) |
May 18, 2023 | 51.07 | 6 | +0.07(+0.14%) | |||
May 17, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 175 | -0.60(-1.16%) |
May 16, 2023 | 51.05 | 51.60 | 51.05 | 51.60 | 2,690 | +0.15(+0.28%) |
May 15, 2023 | 51.45 | 51.45 | 51.45 | 51.45 | 220 | +0.17(+0.34%) |
May 12, 2023 | 51.28 | 51.28 | 51.28 | 51.28 | 183 | +0.34(+0.66%) |
May 11, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 2,532 | -0.01(-0.02%) |
May 10, 2023 | 50.97 | 50.97 | 50.95 | 50.95 | 3,855 | -0.56(-1.08%) |
May 09, 2023 | 50.76 | 51.51 | 50.76 | 51.51 | 1,127 | -0.51(-0.98%) |
May 08, 2023 | 52.46 | 52.46 | 51.51 | 52.02 | 797 | -0.48(-0.92%) |
May 05, 2023 | 51.90 | 52.50 | 51.77 | 52.50 | 12,913 | +2.50(+4.99%) |
May 04, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 541 | +0.49(+0.99%) |
May 03, 2023 | 51.66 | 51.66 | 49.25 | 49.52 | 4,151 | -2.30(-4.43%) |
May 01, 2023 | 51.81 | 501 | -0.52(-0.99%) | |||
Apr 28, 2023 | 50.50 | 52.33 | 50.50 | 52.33 | 8,617 | -1.34(-2.50%) |
Apr 27, 2023 | 53.72 | 53.73 | 53.67 | 53.67 | 5,131 | -1.83(-3.30%) |
Apr 26, 2023 | 55.51 | 55.51 | 55.50 | 55.50 | 3,075 | +1.16(+2.13%) |
Apr 25, 2023 | 54.68 | 55.67 | 54.34 | 54.34 | 1,609 | +0.06(+0.11%) |
Apr 21, 2023 | 54.28 | 182 | -0.96(-1.74%) | |||
Apr 20, 2023 | 55.24 | 55.24 | 55.24 | 55.24 | 908 | -0.60(-1.08%) |
Apr 19, 2023 | 55.84 | 55.84 | 55.84 | 55.84 | 1,064 | +0.09(+0.17%) |
Apr 18, 2023 | 54.92 | 55.75 | 54.92 | 55.75 | 1,134 | +0.96(+1.74%) |
Apr 13, 2023 | 54.79 | 3,456 | +0.50(+0.93%) | |||
Apr 12, 2023 | 54.29 | 54.29 | 54.29 | 54.29 | 200 | +0.53(+0.99%) |
Apr 11, 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 1,900 | +0.63(+1.18%) |
Apr 06, 2023 | 53.13 | 0 | +0.13(+0.24%) | |||
Apr 05, 2023 | 53.01 | 53.01 | 52.71 | 53.01 | 523 | +0.11(+0.20%) |
Apr 03, 2023 | 52.90 | 32 | +1.05(+2.03%) | |||
Mar 30, 2023 | 51.85 | 0 | +0.28(+0.54%) | |||
Mar 29, 2023 | 51.57 | 51.57 | 51.57 | 51.57 | 255 | +2.51(+5.11%) |
Mar 27, 2023 | 49.06 | 0 | +0.25(+0.52%) | |||
Mar 24, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 196 | -1.37(-2.73%) |
Mar 23, 2023 | 50.15 | 50.18 | 50.15 | 50.18 | 1,691 | +1.48(+3.03%) |
Mar 20, 2023 | 48.70 | 0 | +0.46(+0.96%) | |||
Mar 16, 2023 | 48.24 | 1,330 | +0.34(+0.71%) | |||
Mar 15, 2023 | 47.84 | 48.79 | 46.34 | 47.90 | 5,732 | -1.31(-2.67%) |
Mar 14, 2023 | 49.21 | 49.21 | 49.21 | 49.21 | 696 | +0.41(+0.84%) |
Mar 13, 2023 | 49.00 | 49.00 | 48.75 | 48.80 | 3,749 | -1.31(-2.61%) |
Mar 10, 2023 | 50.11 | 50.11 | 50.11 | 50.11 | 185 | -0.27(-0.53%) |
Mar 09, 2023 | 50.38 | 50.38 | 50.38 | 50.38 | 118 | -0.30(-0.59%) |
Mar 08, 2023 | 51.04 | 51.04 | 50.68 | 50.68 | 20,177 | -0.32(-0.63%) |
Mar 07, 2023 | 51.75 | 51.75 | 50.27 | 51.00 | 7,350 | -0.76(-1.48%) |
Mar 03, 2023 | 51.76 | 0 | +0.84(+1.66%) | |||
Mar 02, 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 258 | -0.46(-0.90%) |