Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.89 | 48.14 | 46.88 | 47.72 | 155,936 | -0.65(-1.34%) |
May 30, 2023 | 48.73 | 49.24 | 47.86 | 48.37 | 120,078 | +0.43(+0.89%) |
May 26, 2023 | 47.10 | 48.17 | 46.99 | 47.94 | 179,419 | +0.99(+2.12%) |
May 25, 2023 | 47.00 | 47.10 | 46.35 | 46.94 | 132,615 | +0.12(+0.25%) |
May 24, 2023 | 46.82 | 47.06 | 46.17 | 46.83 | 206,892 | -0.78(-1.63%) |
May 23, 2023 | 47.44 | 48.54 | 47.36 | 47.60 | 109,565 | -0.27(-0.56%) |
May 22, 2023 | 46.79 | 47.98 | 46.77 | 47.87 | 159,838 | +1.19(+2.56%) |
May 19, 2023 | 47.20 | 47.52 | 46.43 | 46.68 | 53,541 | -0.52(-1.10%) |
May 18, 2023 | 47.22 | 47.35 | 46.66 | 47.19 | 124,772 | +0.00(+0.00%) |
May 17, 2023 | 46.45 | 47.35 | 46.09 | 47.19 | 95,567 | +1.01(+2.20%) |
May 16, 2023 | 46.74 | 46.86 | 46.15 | 46.18 | 65,162 | -0.87(-1.86%) |
May 15, 2023 | 46.55 | 47.54 | 46.38 | 47.05 | 69,920 | +0.61(+1.31%) |
May 12, 2023 | 46.32 | 47.25 | 45.89 | 46.45 | 271,576 | +0.88(+1.94%) |
May 11, 2023 | 45.45 | 45.76 | 45.10 | 45.56 | 97,474 | +0.05(+0.11%) |
May 10, 2023 | 45.93 | 46.17 | 45.21 | 45.51 | 95,316 | +0.34(+0.75%) |
May 09, 2023 | 45.00 | 45.24 | 44.63 | 45.18 | 139,409 | -0.28(-0.61%) |
May 08, 2023 | 45.34 | 45.68 | 44.87 | 45.45 | 105,974 | +0.46(+1.02%) |
May 05, 2023 | 43.83 | 45.14 | 43.83 | 45.00 | 100,089 | +1.69(+3.90%) |
May 04, 2023 | 43.89 | 44.00 | 43.11 | 43.31 | 122,767 | -0.31(-0.71%) |
May 03, 2023 | 43.59 | 44.46 | 43.52 | 43.61 | 106,041 | +0.12(+0.27%) |
May 02, 2023 | 44.07 | 44.23 | 43.23 | 43.49 | 115,630 | -0.80(-1.80%) |
May 01, 2023 | 44.79 | 45.06 | 44.08 | 44.29 | 169,657 | -0.41(-0.91%) |
Apr 28, 2023 | 44.30 | 44.70 | 43.54 | 44.70 | 117,059 | -0.11(-0.24%) |
Apr 27, 2023 | 44.16 | 44.98 | 44.09 | 44.81 | 98,070 | +0.61(+1.37%) |
Apr 26, 2023 | 45.27 | 45.27 | 43.99 | 44.20 | 297,031 | -2.06(-4.45%) |
Apr 25, 2023 | 47.10 | 47.10 | 46.23 | 46.26 | 131,239 | -1.46(-3.06%) |
Apr 24, 2023 | 47.34 | 47.74 | 47.00 | 47.72 | 118,745 | +0.26(+0.54%) |
Apr 21, 2023 | 47.87 | 47.87 | 47.22 | 47.46 | 111,171 | -0.53(-1.10%) |
Apr 20, 2023 | 47.84 | 48.55 | 47.56 | 47.99 | 116,256 | -0.93(-1.91%) |
Apr 19, 2023 | 49.10 | 49.15 | 48.64 | 48.92 | 156,248 | -0.76(-1.52%) |
Apr 18, 2023 | 50.21 | 50.21 | 49.27 | 49.68 | 102,033 | -0.31(-0.62%) |
Apr 17, 2023 | 48.82 | 49.99 | 48.82 | 49.99 | 93,612 | +1.11(+2.28%) |
Apr 14, 2023 | 49.15 | 49.57 | 48.29 | 48.87 | 74,054 | -0.59(-1.19%) |
Apr 13, 2023 | 48.71 | 49.76 | 48.63 | 49.46 | 109,073 | +1.02(+2.11%) |
Apr 12, 2023 | 50.02 | 50.14 | 48.39 | 48.44 | 91,479 | -0.75(-1.52%) |
Apr 11, 2023 | 48.87 | 49.38 | 48.76 | 49.18 | 106,334 | +0.50(+1.02%) |
Apr 10, 2023 | 47.40 | 48.68 | 47.09 | 48.68 | 164,992 | +0.94(+1.98%) |
Apr 06, 2023 | 47.72 | 47.98 | 47.21 | 47.74 | 144,974 | -0.33(-0.68%) |
Apr 05, 2023 | 49.17 | 49.25 | 47.49 | 48.07 | 161,100 | -1.55(-3.13%) |
Apr 04, 2023 | 50.59 | 50.59 | 49.25 | 49.62 | 106,072 | -1.07(-2.12%) |
Apr 03, 2023 | 51.77 | 52.06 | 50.25 | 50.69 | 155,384 | -1.23(-2.37%) |
Mar 31, 2023 | 50.80 | 52.14 | 50.80 | 51.93 | 84,500 | +1.32(+2.61%) |
Mar 30, 2023 | 50.92 | 51.59 | 50.50 | 50.60 | 78,396 | +0.44(+0.87%) |
Mar 29, 2023 | 49.17 | 50.24 | 48.67 | 50.17 | 133,762 | +1.66(+3.42%) |
Mar 28, 2023 | 48.95 | 48.95 | 48.12 | 48.51 | 118,242 | -0.42(-0.85%) |
Mar 27, 2023 | 49.45 | 49.51 | 48.37 | 48.92 | 111,702 | -0.08(-0.16%) |
Mar 24, 2023 | 48.86 | 49.08 | 48.10 | 49.00 | 88,912 | -0.46(-0.92%) |
Mar 23, 2023 | 49.74 | 51.18 | 48.83 | 49.46 | 329,195 | +0.52(+1.06%) |
Mar 22, 2023 | 50.52 | 50.81 | 48.92 | 48.94 | 90,372 | -1.37(-2.72%) |
Mar 21, 2023 | 49.01 | 50.50 | 49.01 | 50.31 | 198,793 | +2.13(+4.41%) |
Mar 20, 2023 | 47.54 | 48.52 | 47.03 | 48.19 | 66,656 | +0.69(+1.44%) |
Mar 17, 2023 | 48.80 | 48.80 | 46.89 | 47.50 | 131,264 | -1.61(-3.28%) |
Mar 16, 2023 | 48.62 | 49.29 | 47.74 | 49.11 | 148,348 | +0.26(+0.53%) |
Mar 15, 2023 | 49.13 | 49.42 | 47.89 | 48.85 | 111,976 | -1.58(-3.13%) |
Mar 14, 2023 | 51.08 | 51.55 | 49.74 | 50.43 | 84,509 | +0.67(+1.34%) |
Mar 13, 2023 | 48.86 | 50.57 | 48.20 | 49.77 | 110,168 | -0.13(-0.26%) |
Mar 10, 2023 | 51.54 | 51.69 | 49.36 | 49.89 | 92,276 | -1.64(-3.18%) |
Mar 09, 2023 | 53.04 | 53.84 | 51.53 | 51.53 | 159,664 | -1.64(-3.08%) |
Mar 08, 2023 | 52.76 | 53.28 | 52.35 | 53.17 | 86,174 | +0.31(+0.58%) |
Mar 07, 2023 | 53.63 | 53.85 | 52.64 | 52.86 | 67,825 | -1.12(-2.08%) |
Mar 06, 2023 | 54.48 | 54.92 | 53.75 | 53.99 | 68,070 | -0.14(-0.26%) |
Mar 03, 2023 | 52.76 | 54.43 | 52.49 | 54.13 | 126,259 | +1.79(+3.42%) |
Mar 02, 2023 | 51.65 | 52.44 | 50.81 | 52.34 | 133,739 | -0.85(-1.61%) |