Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 50.70 | 670 | -0.55(-1.07%) | |||
May 26, 2023 | 51.56 | 51.61 | 51.25 | 51.25 | 1,497 | -0.65(-1.25%) |
May 25, 2023 | 51.76 | 51.90 | 51.19 | 51.90 | 11,188 | +0.30(+0.58%) |
May 24, 2023 | 51.29 | 51.60 | 51.29 | 51.60 | 2,493 | -1.02(-1.95%) |
May 23, 2023 | 52.62 | 52.62 | 52.62 | 52.62 | 585 | -1.12(-2.09%) |
May 22, 2023 | 54.36 | 54.36 | 53.75 | 53.75 | 1,538 | +0.25(+0.47%) |
May 19, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 871 | +0.65(+1.23%) |
May 18, 2023 | 52.50 | 52.85 | 52.50 | 52.85 | 1,011 | +0.45(+0.86%) |
May 17, 2023 | 50.39 | 52.40 | 50.39 | 52.40 | 1,346 | +0.65(+1.26%) |
May 16, 2023 | 51.75 | 51.75 | 51.75 | 51.75 | 2,774 | +0.55(+1.07%) |
May 15, 2023 | 49.16 | 51.67 | 49.16 | 51.20 | 2,463 | -0.40(-0.78%) |
May 12, 2023 | 52.49 | 52.49 | 51.60 | 51.60 | 912 | +0.40(+0.78%) |
May 11, 2023 | 52.04 | 52.04 | 51.20 | 51.20 | 1,235 | -0.87(-1.67%) |
May 10, 2023 | 50.59 | 52.07 | 50.59 | 52.07 | 617 | +1.57(+3.11%) |
May 09, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 1,053 | +0.70(+1.41%) |
May 08, 2023 | 50.96 | 50.96 | 49.66 | 49.80 | 3,179 | -0.40(-0.80%) |
May 05, 2023 | 50.37 | 50.37 | 48.92 | 50.20 | 1,471 | +1.00(+2.03%) |
May 04, 2023 | 49.84 | 49.87 | 49.20 | 49.20 | 1,101 | +0.16(+0.33%) |
May 03, 2023 | 50.03 | 50.03 | 49.04 | 49.04 | 575 | +0.14(+0.28%) |
May 02, 2023 | 48.30 | 48.90 | 48.30 | 48.90 | 1,665 | -1.05(-2.10%) |
May 01, 2023 | 51.15 | 51.36 | 49.51 | 49.95 | 2,656 | +0.75(+1.52%) |
Apr 28, 2023 | 48.73 | 49.20 | 48.72 | 49.20 | 1,234 | +0.83(+1.72%) |
Apr 27, 2023 | 49.61 | 49.61 | 48.37 | 48.37 | 754 | -0.23(-0.48%) |
Apr 26, 2023 | 49.24 | 49.24 | 48.60 | 48.60 | 786 | -0.90(-1.82%) |
Apr 25, 2023 | 49.33 | 49.50 | 49.33 | 49.50 | 2,079 | -1.30(-2.56%) |
Apr 24, 2023 | 50.78 | 50.82 | 49.87 | 50.80 | 2,947 | +1.50(+3.04%) |
Apr 21, 2023 | 49.72 | 49.72 | 49.30 | 49.30 | 1,820 | +0.20(+0.41%) |
Apr 20, 2023 | 48.58 | 49.10 | 48.58 | 49.10 | 850 | -0.20(-0.41%) |
Apr 19, 2023 | 48.72 | 49.30 | 48.72 | 49.30 | 7,890 | -0.85(-1.69%) |
Apr 18, 2023 | 49.46 | 50.15 | 49.46 | 50.15 | 1,224 | -0.35(-0.69%) |
Apr 17, 2023 | 50.54 | 50.54 | 50.50 | 50.50 | 3,048 | -0.20(-0.39%) |
Apr 14, 2023 | 51.22 | 51.22 | 50.70 | 50.70 | 1,440 | -0.55(-1.07%) |
Apr 13, 2023 | 51.33 | 51.33 | 51.25 | 51.25 | 2,701 | +1.05(+2.09%) |
Apr 12, 2023 | 50.46 | 51.42 | 49.33 | 50.20 | 1,174 | +0.36(+0.72%) |
Apr 11, 2023 | 49.99 | 49.99 | 49.84 | 49.84 | 679 | +1.34(+2.75%) |
Apr 10, 2023 | 50.15 | 50.15 | 48.51 | 48.51 | 1,558 | -1.59(-3.18%) |
Apr 06, 2023 | 50.38 | 50.55 | 49.91 | 50.10 | 1,312 | -0.75(-1.47%) |
Apr 05, 2023 | 50.38 | 50.85 | 50.15 | 50.85 | 1,067 | -1.60(-3.05%) |
Apr 04, 2023 | 51.36 | 52.67 | 51.36 | 52.45 | 3,246 | +0.50(+0.96%) |
Apr 03, 2023 | 51.21 | 52.12 | 51.21 | 51.95 | 3,234 | -0.05(-0.10%) |
Mar 31, 2023 | 52.40 | 52.40 | 52.00 | 52.00 | 892 | +0.45(+0.87%) |
Mar 30, 2023 | 52.31 | 52.31 | 50.99 | 51.55 | 1,551 | +0.05(+0.10%) |
Mar 29, 2023 | 51.41 | 51.50 | 51.41 | 51.50 | 11,132 | +0.20(+0.39%) |
Mar 28, 2023 | 50.66 | 51.98 | 50.66 | 51.30 | 1,230 | -0.50(-0.97%) |
Mar 27, 2023 | 52.08 | 52.08 | 51.40 | 51.80 | 1,113 | -0.70(-1.33%) |
Mar 24, 2023 | 52.62 | 52.76 | 52.09 | 52.50 | 5,534 | +0.70(+1.35%) |
Mar 23, 2023 | 51.56 | 51.80 | 51.56 | 51.80 | 651 | +0.55(+1.07%) |
Mar 22, 2023 | 50.96 | 51.25 | 50.96 | 51.25 | 1,666 | +1.30(+2.60%) |
Mar 21, 2023 | 49.97 | 50.91 | 49.95 | 49.95 | 971 | -0.30(-0.60%) |
Mar 20, 2023 | 50.57 | 50.57 | 49.68 | 50.25 | 1,572 | +2.73(+5.74%) |
Mar 17, 2023 | 47.52 | 48.75 | 47.52 | 47.52 | 584 | +0.52(+1.11%) |
Mar 16, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 519 | -0.05(-0.11%) |
Mar 15, 2023 | 47.05 | 47.09 | 47.05 | 47.05 | 5,458 | -2.40(-4.85%) |
Mar 14, 2023 | 48.27 | 49.45 | 48.27 | 49.45 | 1,216 | -0.55(-1.10%) |
Mar 13, 2023 | 49.29 | 50.55 | 49.29 | 50.00 | 2,372 | -0.20(-0.40%) |
Mar 10, 2023 | 50.83 | 50.83 | 49.59 | 50.20 | 15,206 | -0.50(-0.99%) |
Mar 09, 2023 | 50.79 | 50.79 | 50.70 | 50.70 | 1,162 | -0.10(-0.20%) |
Mar 08, 2023 | 50.35 | 50.80 | 50.35 | 50.80 | 600 | +0.23(+0.45%) |
Mar 07, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 3,782 | -0.78(-1.52%) |
Mar 06, 2023 | 51.52 | 51.52 | 51.35 | 51.35 | 1,442 | +0.45(+0.88%) |
Mar 03, 2023 | 50.13 | 51.05 | 50.13 | 50.90 | 2,281 | +0.66(+1.31%) |
Mar 02, 2023 | 49.79 | 50.24 | 49.15 | 50.24 | 3,862 | -0.06(-0.12%) |