Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.40 | 48.40 | 47.96 | 48.37 | 6,550 | -0.41(-0.84%) |
May 30, 2023 | 48.91 | 48.95 | 48.78 | 48.78 | 1,987 | +0.40(+0.83%) |
May 26, 2023 | 48.25 | 48.38 | 48.23 | 48.38 | 1,446 | +0.38(+0.79%) |
May 25, 2023 | 48.10 | 48.10 | 48.00 | 48.00 | 1,237 | -0.51(-1.05%) |
May 24, 2023 | 48.42 | 48.56 | 48.39 | 48.51 | 1,221 | -0.45(-0.91%) |
May 23, 2023 | 49.19 | 49.19 | 48.96 | 48.96 | 2,179 | -0.40(-0.82%) |
May 22, 2023 | 49.55 | 49.55 | 49.27 | 49.36 | 3,253 | +0.32(+0.65%) |
May 19, 2023 | 49.02 | 49.04 | 48.99 | 49.04 | 2,099 | +0.09(+0.17%) |
May 18, 2023 | 48.93 | 48.95 | 48.88 | 48.95 | 896 | +0.05(+0.11%) |
May 17, 2023 | 48.71 | 48.99 | 48.71 | 48.90 | 1,640 | -0.57(-1.15%) |
May 16, 2023 | 49.73 | 49.73 | 49.47 | 49.47 | 3,834 | +0.12(+0.24%) |
May 15, 2023 | 49.19 | 49.35 | 49.14 | 49.35 | 3,004 | -1.05(-2.08%) |
May 12, 2023 | 49.90 | 50.40 | 49.90 | 50.40 | 2,216 | +0.68(+1.37%) |
May 11, 2023 | 49.99 | 49.99 | 49.72 | 49.72 | 875 | -0.12(-0.24%) |
May 10, 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 659 | -0.74(-1.46%) |
May 09, 2023 | 50.60 | 50.60 | 50.52 | 50.58 | 1,024 | +0.10(+0.20%) |
May 08, 2023 | 50.68 | 50.68 | 50.48 | 50.48 | 1,374 | -0.06(-0.12%) |
May 05, 2023 | 50.34 | 50.54 | 50.34 | 50.54 | 599 | +0.15(+0.30%) |
May 04, 2023 | 50.45 | 50.48 | 50.31 | 50.39 | 1,801 | +0.39(+0.78%) |
May 03, 2023 | 50.47 | 50.47 | 49.97 | 50.00 | 1,149 | -0.42(-0.84%) |
May 02, 2023 | 50.29 | 50.42 | 50.29 | 50.42 | 2,254 | -0.08(-0.15%) |
May 01, 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 4,038 | -0.10(-0.20%) |
Apr 28, 2023 | 50.67 | 50.67 | 50.52 | 50.60 | 1,698 | +0.72(+1.44%) |
Apr 27, 2023 | 49.63 | 49.90 | 49.63 | 49.88 | 2,505 | +1.26(+2.59%) |
Apr 26, 2023 | 48.16 | 48.64 | 48.16 | 48.62 | 1,121 | +0.97(+2.05%) |
Apr 25, 2023 | 48.12 | 48.12 | 47.65 | 47.65 | 785 | -0.45(-0.93%) |
Apr 24, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 1,286 | -0.30(-0.62%) |
Apr 21, 2023 | 48.27 | 48.44 | 48.27 | 48.39 | 1,416 | +0.40(+0.82%) |
Apr 20, 2023 | 48.24 | 48.24 | 47.99 | 47.99 | 1,765 | -0.83(-1.69%) |
Apr 19, 2023 | 48.82 | 48.82 | 48.82 | 48.82 | 887 | +0.47(+0.97%) |
Apr 18, 2023 | 48.06 | 48.35 | 48.06 | 48.35 | 1,395 | +1.06(+2.24%) |
Apr 17, 2023 | 47.13 | 47.29 | 46.95 | 47.29 | 1,349 | +0.19(+0.40%) |
Apr 14, 2023 | 47.15 | 47.15 | 47.01 | 47.10 | 3,340 | -0.23(-0.48%) |
Apr 13, 2023 | 47.33 | 47.40 | 47.16 | 47.33 | 3,635 | -0.05(-0.11%) |
Apr 12, 2023 | 47.38 | 47.44 | 47.38 | 47.38 | 1,425 | +0.78(+1.67%) |
Apr 11, 2023 | 46.45 | 46.59 | 46.45 | 46.59 | 2,278 | -0.29(-0.61%) |
Apr 10, 2023 | 45.54 | 46.88 | 45.42 | 46.88 | 2,188 | +0.32(+0.69%) |
Apr 06, 2023 | 46.37 | 46.56 | 46.37 | 46.56 | 1,435 | +0.42(+0.91%) |
Apr 05, 2023 | 45.90 | 46.32 | 45.90 | 46.14 | 1,515 | -1.24(-2.61%) |
Apr 04, 2023 | 46.99 | 47.38 | 46.99 | 47.38 | 4,611 | +1.15(+2.48%) |
Apr 03, 2023 | 46.23 | 46.23 | 46.22 | 46.23 | 4,330 | -0.75(-1.59%) |
Mar 31, 2023 | 47.04 | 47.15 | 46.92 | 46.98 | 3,317 | +0.59(+1.27%) |
Mar 30, 2023 | 46.02 | 46.39 | 46.02 | 46.39 | 3,545 | +1.45(+3.23%) |
Mar 29, 2023 | 44.85 | 45.11 | 44.85 | 44.94 | 4,054 | +0.54(+1.22%) |
Mar 28, 2023 | 44.43 | 44.54 | 44.40 | 44.40 | 4,343 | +0.25(+0.57%) |
Mar 27, 2023 | 43.89 | 44.16 | 43.78 | 44.15 | 7,757 | +0.66(+1.52%) |
Mar 24, 2023 | 43.08 | 43.49 | 43.01 | 43.49 | 3,561 | +0.79(+1.84%) |
Mar 23, 2023 | 43.52 | 43.57 | 42.65 | 42.70 | 2,430 | -2.16(-4.83%) |
Mar 22, 2023 | 43.99 | 45.27 | 43.99 | 44.87 | 5,357 | -0.94(-2.05%) |
Mar 21, 2023 | 45.71 | 45.81 | 45.56 | 45.81 | 1,947 | +1.55(+3.50%) |
Mar 20, 2023 | 44.21 | 44.35 | 44.21 | 44.26 | 2,013 | +0.55(+1.26%) |
Mar 17, 2023 | 43.36 | 43.87 | 43.26 | 43.71 | 3,393 | -0.02(-0.05%) |
Mar 16, 2023 | 43.72 | 43.73 | 43.67 | 43.73 | 1,531 | +0.94(+2.20%) |
Mar 15, 2023 | 42.25 | 42.79 | 42.25 | 42.79 | 2,645 | -0.08(-0.19%) |
Mar 14, 2023 | 43.06 | 43.06 | 42.87 | 42.87 | 4,489 | +0.06(+0.14%) |
Mar 13, 2023 | 42.75 | 42.99 | 42.70 | 42.81 | 10,203 | +0.30(+0.69%) |
Mar 10, 2023 | 42.38 | 42.52 | 42.38 | 42.52 | 2,097 | +0.56(+1.35%) |
Mar 09, 2023 | 41.77 | 42.26 | 41.77 | 41.95 | 2,863 | +0.48(+1.16%) |
Mar 08, 2023 | 41.11 | 41.47 | 41.10 | 41.47 | 2,948 | +0.23(+0.56%) |
Mar 07, 2023 | 41.62 | 41.74 | 41.14 | 41.24 | 11,657 | -0.42(-1.01%) |
Mar 06, 2023 | 41.34 | 41.66 | 41.34 | 41.66 | 4,646 | -0.60(-1.42%) |
Mar 03, 2023 | 41.66 | 42.26 | 41.61 | 42.26 | 3,437 | +0.26(+0.62%) |
Mar 02, 2023 | 41.45 | 42.00 | 41.39 | 42.00 | 13,016 | +0.78(+1.89%) |