Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.48 | 46.51 | 46.10 | 46.39 | 2,554,706 | -0.49(-1.06%) |
May 30, 2023 | 47.24 | 47.27 | 46.77 | 46.89 | 847,708 | -0.50(-1.06%) |
May 26, 2023 | 47.06 | 47.42 | 47.06 | 47.39 | 569,370 | +0.57(+1.22%) |
May 25, 2023 | 46.92 | 46.93 | 46.66 | 46.82 | 1,047,725 | -0.10(-0.21%) |
May 24, 2023 | 47.17 | 47.23 | 46.90 | 46.91 | 1,287,950 | -0.62(-1.31%) |
May 23, 2023 | 47.88 | 47.89 | 47.53 | 47.54 | 1,800,798 | -0.69(-1.43%) |
May 22, 2023 | 48.21 | 48.33 | 48.19 | 48.22 | 578,311 | +0.12(+0.24%) |
May 19, 2023 | 48.14 | 48.21 | 48.01 | 48.11 | 1,307,390 | +0.16(+0.34%) |
May 18, 2023 | 47.95 | 47.95 | 47.67 | 47.94 | 1,768,996 | -0.11(-0.22%) |
May 17, 2023 | 47.92 | 48.08 | 47.71 | 48.05 | 884,440 | +0.20(+0.43%) |
May 16, 2023 | 48.03 | 48.14 | 47.81 | 47.85 | 699,361 | -0.46(-0.94%) |
May 15, 2023 | 48.01 | 48.30 | 47.96 | 48.30 | 735,026 | +0.52(+1.10%) |
May 12, 2023 | 48.03 | 48.03 | 47.63 | 47.78 | 1,167,215 | -0.22(-0.46%) |
May 11, 2023 | 47.87 | 48.00 | 47.66 | 48.00 | 2,145,274 | -0.18(-0.38%) |
May 10, 2023 | 48.28 | 48.31 | 47.88 | 48.19 | 1,178,348 | -0.05(-0.10%) |
May 09, 2023 | 48.07 | 48.30 | 48.03 | 48.23 | 1,210,743 | -0.24(-0.50%) |
May 08, 2023 | 48.57 | 48.62 | 48.38 | 48.48 | 559,611 | +0.04(+0.08%) |
May 05, 2023 | 47.98 | 48.52 | 47.92 | 48.44 | 2,363,494 | +0.74(+1.55%) |
May 04, 2023 | 47.66 | 47.86 | 47.58 | 47.70 | 911,298 | +0.04(+0.08%) |
May 03, 2023 | 47.76 | 48.02 | 47.65 | 47.66 | 722,960 | +0.04(+0.08%) |
May 02, 2023 | 47.71 | 47.72 | 47.34 | 47.62 | 1,405,332 | -0.48(-1.01%) |
May 01, 2023 | 48.22 | 48.38 | 48.09 | 48.11 | 878,040 | -0.09(-0.18%) |
Apr 28, 2023 | 47.85 | 48.21 | 47.85 | 48.20 | 4,039,825 | +0.07(+0.14%) |
Apr 27, 2023 | 47.77 | 48.16 | 47.72 | 48.13 | 837,666 | +0.60(+1.27%) |
Apr 26, 2023 | 47.81 | 47.85 | 47.49 | 47.53 | 988,910 | +0.03(+0.06%) |
Apr 25, 2023 | 47.88 | 47.92 | 47.49 | 47.50 | 802,808 | -0.74(-1.53%) |
Apr 24, 2023 | 48.15 | 48.24 | 48.11 | 48.23 | 681,372 | +0.06(+0.12%) |
Apr 21, 2023 | 48.07 | 48.21 | 47.88 | 48.18 | 1,229,809 | -0.01(-0.02%) |
Apr 20, 2023 | 48.07 | 48.33 | 48.05 | 48.19 | 1,289,058 | -0.02(-0.04%) |
Apr 19, 2023 | 48.10 | 48.25 | 48.10 | 48.21 | 672,512 | -0.25(-0.52%) |
Apr 18, 2023 | 48.47 | 48.53 | 48.34 | 48.46 | 983,553 | +0.16(+0.34%) |
Apr 17, 2023 | 48.27 | 48.31 | 48.06 | 48.29 | 1,765,268 | +0.01(+0.02%) |
Apr 14, 2023 | 48.39 | 48.54 | 48.08 | 48.28 | 985,032 | -0.21(-0.44%) |
Apr 13, 2023 | 48.26 | 48.52 | 48.24 | 48.50 | 1,118,989 | +0.66(+1.38%) |
Apr 12, 2023 | 48.11 | 48.12 | 47.76 | 47.84 | 893,107 | +0.11(+0.22%) |
Apr 11, 2023 | 47.67 | 47.82 | 47.66 | 47.73 | 1,246,167 | +0.18(+0.39%) |
Apr 10, 2023 | 47.17 | 47.56 | 47.17 | 47.55 | 2,065,615 | +0.04(+0.08%) |
Apr 06, 2023 | 47.30 | 47.61 | 47.21 | 47.51 | 479,448 | +0.19(+0.41%) |
Apr 05, 2023 | 47.48 | 47.53 | 47.16 | 47.31 | 1,864,573 | -0.33(-0.69%) |
Apr 04, 2023 | 47.65 | 47.78 | 47.48 | 47.64 | 824,084 | -0.01(-0.02%) |
Apr 03, 2023 | 47.39 | 47.67 | 47.33 | 47.65 | 2,585,666 | +0.34(+0.72%) |
Mar 31, 2023 | 47.28 | 47.40 | 47.21 | 47.31 | 1,860,923 | +0.16(+0.33%) |
Mar 30, 2023 | 47.13 | 47.21 | 47.04 | 47.16 | 1,128,984 | +0.53(+1.14%) |
Mar 29, 2023 | 46.56 | 46.67 | 46.47 | 46.62 | 1,222,111 | +0.43(+0.92%) |
Mar 28, 2023 | 46.07 | 46.26 | 46.04 | 46.20 | 972,469 | +0.21(+0.46%) |
Mar 27, 2023 | 45.89 | 46.01 | 45.74 | 45.98 | 1,176,866 | +0.24(+0.53%) |
Mar 24, 2023 | 45.45 | 45.76 | 45.32 | 45.74 | 1,827,763 | -0.11(-0.23%) |
Mar 23, 2023 | 46.24 | 46.50 | 45.66 | 45.85 | 1,841,116 | +0.15(+0.32%) |
Mar 22, 2023 | 45.94 | 46.47 | 45.69 | 45.70 | 1,523,985 | -0.06(-0.13%) |
Mar 21, 2023 | 45.73 | 45.85 | 45.54 | 45.76 | 2,240,023 | +0.57(+1.27%) |
Mar 20, 2023 | 44.94 | 45.28 | 44.89 | 45.19 | 2,781,532 | +0.52(+1.17%) |
Mar 17, 2023 | 44.86 | 44.89 | 44.48 | 44.66 | 1,020,396 | -0.44(-0.97%) |
Mar 16, 2023 | 44.23 | 45.11 | 44.20 | 45.10 | 2,520,325 | +0.68(+1.53%) |
Mar 15, 2023 | 44.20 | 44.48 | 43.90 | 44.42 | 2,889,230 | -1.23(-2.70%) |
Mar 14, 2023 | 45.52 | 45.70 | 45.34 | 45.65 | 1,964,392 | +0.45(+0.99%) |
Mar 13, 2023 | 45.04 | 45.57 | 44.95 | 45.21 | 2,415,964 | -0.18(-0.41%) |
Mar 10, 2023 | 45.81 | 45.96 | 45.35 | 45.39 | 3,116,598 | -0.42(-0.91%) |
Mar 09, 2023 | 46.35 | 46.45 | 45.76 | 45.81 | 1,328,985 | -0.56(-1.21%) |
Mar 08, 2023 | 46.26 | 46.52 | 46.19 | 46.37 | 2,424,375 | +0.18(+0.40%) |
Mar 07, 2023 | 46.90 | 46.90 | 46.13 | 46.19 | 903,868 | -0.80(-1.69%) |
Mar 06, 2023 | 47.04 | 47.20 | 46.93 | 46.98 | 668,790 | -0.11(-0.23%) |
Mar 03, 2023 | 46.71 | 47.15 | 46.64 | 47.09 | 869,619 | +0.57(+1.23%) |
Mar 02, 2023 | 46.10 | 46.58 | 46.09 | 46.52 | 807,728 | +0.14(+0.29%) |