Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.56 | 50.05 | 47.82 | 49.36 | 513,379 | +0.95(+1.96%) |
May 30, 2023 | 49.85 | 51.29 | 48.07 | 48.41 | 603,596 | -1.42(-2.85%) |
May 26, 2023 | 50.07 | 50.30 | 48.85 | 49.83 | 565,756 | -0.09(-0.18%) |
May 25, 2023 | 50.17 | 50.50 | 49.55 | 49.92 | 760,719 | -0.06(-0.12%) |
May 24, 2023 | 51.34 | 51.34 | 49.84 | 49.98 | 396,892 | -1.44(-2.80%) |
May 23, 2023 | 50.54 | 52.15 | 50.21 | 51.42 | 891,534 | +0.71(+1.40%) |
May 22, 2023 | 50.03 | 50.73 | 49.77 | 50.71 | 813,245 | +0.81(+1.62%) |
May 19, 2023 | 51.24 | 52.10 | 49.21 | 49.90 | 1,051,630 | -1.02(-2.00%) |
May 18, 2023 | 49.21 | 51.06 | 49.10 | 50.92 | 1,159,369 | +1.77(+3.60%) |
May 17, 2023 | 47.25 | 49.22 | 46.55 | 49.15 | 802,879 | +2.46(+5.27%) |
May 16, 2023 | 47.87 | 47.87 | 46.26 | 46.69 | 587,695 | -2.33(-4.75%) |
May 15, 2023 | 47.00 | 49.37 | 46.70 | 49.02 | 721,262 | +1.92(+4.08%) |
May 12, 2023 | 47.19 | 48.11 | 46.58 | 47.10 | 619,021 | -0.01(-0.02%) |
May 11, 2023 | 48.28 | 48.35 | 46.82 | 47.11 | 555,596 | -1.47(-3.03%) |
May 10, 2023 | 47.61 | 49.79 | 47.43 | 48.58 | 593,273 | +1.51(+3.21%) |
May 09, 2023 | 46.31 | 47.43 | 46.17 | 47.07 | 656,776 | +0.02(+0.04%) |
May 08, 2023 | 47.22 | 47.92 | 46.83 | 47.05 | 841,851 | -0.17(-0.36%) |
May 05, 2023 | 43.98 | 49.24 | 42.96 | 47.22 | 1,286,559 | +1.41(+3.08%) |
May 04, 2023 | 43.10 | 46.04 | 42.23 | 45.81 | 826,472 | +2.48(+5.72%) |
May 03, 2023 | 42.90 | 44.26 | 42.40 | 43.33 | 559,932 | +0.82(+1.93%) |
May 02, 2023 | 43.73 | 43.73 | 41.68 | 42.51 | 691,247 | -1.52(-3.45%) |
May 01, 2023 | 43.42 | 44.34 | 43.01 | 44.03 | 530,101 | +0.36(+0.82%) |
Apr 28, 2023 | 42.24 | 44.71 | 41.60 | 43.67 | 579,787 | +1.21(+2.85%) |
Apr 27, 2023 | 42.36 | 43.40 | 42.30 | 42.46 | 887,080 | +0.13(+0.31%) |
Apr 26, 2023 | 43.76 | 44.19 | 41.68 | 42.33 | 568,916 | +0.48(+1.15%) |
Apr 25, 2023 | 43.81 | 44.43 | 41.36 | 41.85 | 503,149 | -1.76(-4.04%) |
Apr 24, 2023 | 42.12 | 43.72 | 41.73 | 43.61 | 545,212 | +1.37(+3.24%) |
Apr 21, 2023 | 41.29 | 42.60 | 41.29 | 42.24 | 530,888 | +0.98(+2.38%) |
Apr 20, 2023 | 41.41 | 41.86 | 41.00 | 41.26 | 519,008 | -0.63(-1.50%) |
Apr 19, 2023 | 40.68 | 41.94 | 40.68 | 41.89 | 521,376 | +0.91(+2.22%) |
Apr 18, 2023 | 41.29 | 41.49 | 40.32 | 40.98 | 904,304 | +0.23(+0.56%) |
Apr 17, 2023 | 38.62 | 40.98 | 38.62 | 40.75 | 1,572,923 | +2.55(+6.68%) |
Apr 14, 2023 | 38.61 | 38.61 | 37.48 | 38.20 | 556,849 | -0.43(-1.11%) |
Apr 13, 2023 | 37.84 | 39.36 | 37.84 | 38.63 | 683,615 | +1.14(+3.04%) |
Apr 12, 2023 | 38.91 | 39.22 | 37.20 | 37.49 | 394,962 | -0.94(-2.45%) |
Apr 11, 2023 | 37.32 | 38.57 | 37.32 | 38.43 | 848,421 | +1.08(+2.89%) |
Apr 10, 2023 | 39.25 | 39.40 | 37.26 | 37.35 | 522,362 | -2.26(-5.71%) |
Apr 06, 2023 | 38.70 | 39.68 | 38.33 | 39.61 | 515,789 | +0.87(+2.25%) |
Apr 05, 2023 | 39.94 | 41.03 | 38.47 | 38.74 | 752,635 | -1.43(-3.56%) |
Apr 04, 2023 | 40.46 | 40.98 | 38.65 | 40.17 | 579,488 | -0.31(-0.77%) |
Apr 03, 2023 | 40.04 | 40.93 | 39.25 | 40.48 | 829,931 | +0.38(+0.95%) |
Mar 31, 2023 | 38.95 | 40.24 | 38.89 | 40.10 | 593,547 | +1.46(+3.78%) |
Mar 30, 2023 | 39.31 | 39.43 | 37.66 | 38.64 | 607,593 | -0.43(-1.10%) |
Mar 29, 2023 | 38.24 | 39.24 | 38.03 | 39.07 | 503,991 | +1.41(+3.74%) |
Mar 28, 2023 | 37.39 | 38.07 | 37.35 | 37.66 | 331,640 | +0.33(+0.88%) |
Mar 27, 2023 | 38.08 | 38.45 | 37.24 | 37.33 | 802,547 | -0.35(-0.93%) |
Mar 24, 2023 | 36.52 | 37.76 | 35.72 | 37.68 | 551,741 | +0.69(+1.87%) |
Mar 23, 2023 | 37.78 | 38.24 | 36.76 | 36.99 | 373,746 | -0.29(-0.78%) |
Mar 22, 2023 | 38.34 | 38.87 | 37.20 | 37.28 | 590,868 | -1.06(-2.76%) |
Mar 21, 2023 | 39.12 | 39.28 | 38.30 | 38.34 | 346,880 | -0.66(-1.69%) |
Mar 20, 2023 | 38.48 | 39.12 | 38.00 | 39.00 | 663,382 | +0.47(+1.22%) |
Mar 17, 2023 | 40.09 | 40.09 | 38.41 | 38.53 | 708,247 | -1.69(-4.20%) |
Mar 16, 2023 | 40.46 | 40.82 | 38.76 | 40.22 | 447,263 | -0.51(-1.25%) |
Mar 15, 2023 | 40.18 | 40.81 | 39.77 | 40.73 | 347,258 | +0.17(+0.42%) |
Mar 14, 2023 | 41.70 | 42.05 | 39.80 | 40.56 | 533,109 | -0.32(-0.78%) |
Mar 13, 2023 | 38.40 | 41.22 | 38.35 | 40.88 | 773,287 | +2.12(+5.47%) |
Mar 10, 2023 | 39.90 | 39.90 | 37.77 | 38.76 | 919,356 | -1.16(-2.91%) |
Mar 09, 2023 | 42.78 | 42.95 | 39.65 | 39.92 | 659,931 | -2.57(-6.05%) |
Mar 08, 2023 | 42.67 | 42.72 | 42.05 | 42.49 | 403,878 | -0.17(-0.40%) |
Mar 07, 2023 | 44.03 | 44.11 | 42.65 | 42.66 | 378,861 | -1.50(-3.40%) |
Mar 06, 2023 | 45.37 | 45.51 | 43.61 | 44.16 | 475,060 | -1.54(-3.37%) |
Mar 03, 2023 | 42.38 | 45.76 | 42.00 | 45.70 | 812,362 | +0.65(+1.44%) |
Mar 02, 2023 | 45.25 | 45.57 | 44.35 | 45.05 | 543,790 | -0.60(-1.31%) |