Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.88 | 46.88 | 46.04 | 46.34 | 25,372 | -0.66(-1.41%) |
May 30, 2023 | 47.44 | 47.44 | 46.79 | 47.00 | 31,387 | -0.28(-0.59%) |
May 26, 2023 | 47.10 | 47.34 | 46.89 | 47.28 | 26,805 | +0.31(+0.66%) |
May 25, 2023 | 47.23 | 47.23 | 46.55 | 46.97 | 85,297 | -0.37(-0.77%) |
May 24, 2023 | 47.64 | 47.64 | 47.18 | 47.34 | 27,197 | -0.54(-1.13%) |
May 23, 2023 | 47.63 | 48.35 | 47.58 | 47.88 | 20,422 | +0.10(+0.20%) |
May 22, 2023 | 47.72 | 47.88 | 47.31 | 47.78 | 29,166 | +0.24(+0.51%) |
May 19, 2023 | 48.22 | 48.22 | 47.29 | 47.54 | 27,073 | -0.57(-1.18%) |
May 18, 2023 | 47.71 | 48.12 | 47.46 | 48.11 | 51,682 | +0.35(+0.73%) |
May 17, 2023 | 47.10 | 47.81 | 46.91 | 47.76 | 29,411 | +1.08(+2.31%) |
May 16, 2023 | 47.12 | 47.21 | 46.69 | 46.69 | 33,454 | -0.67(-1.42%) |
May 15, 2023 | 46.93 | 47.51 | 46.89 | 47.36 | 30,106 | +0.47(+1.01%) |
May 12, 2023 | 47.03 | 47.12 | 46.54 | 46.89 | 29,331 | +0.02(+0.04%) |
May 11, 2023 | 47.08 | 47.10 | 46.70 | 46.87 | 26,362 | -0.41(-0.88%) |
May 10, 2023 | 47.98 | 47.98 | 46.80 | 47.28 | 28,328 | -0.16(-0.33%) |
May 09, 2023 | 47.52 | 47.63 | 47.16 | 47.44 | 26,358 | -0.35(-0.73%) |
May 08, 2023 | 48.20 | 48.23 | 47.64 | 47.79 | 25,468 | -0.22(-0.46%) |
May 05, 2023 | 47.74 | 48.05 | 47.60 | 48.01 | 21,381 | +1.03(+2.19%) |
May 04, 2023 | 47.44 | 47.44 | 46.44 | 46.98 | 38,759 | -0.64(-1.33%) |
May 03, 2023 | 48.06 | 48.54 | 47.52 | 47.61 | 29,601 | -0.30(-0.62%) |
May 02, 2023 | 48.99 | 48.99 | 47.33 | 47.91 | 46,844 | -1.15(-2.34%) |
May 01, 2023 | 49.08 | 49.57 | 48.92 | 49.06 | 45,876 | -0.17(-0.35%) |
Apr 28, 2023 | 49.02 | 49.47 | 48.95 | 49.23 | 38,365 | +0.24(+0.49%) |
Apr 27, 2023 | 48.26 | 48.99 | 48.23 | 48.99 | 27,814 | +0.81(+1.68%) |
Apr 26, 2023 | 48.42 | 48.76 | 48.05 | 48.18 | 26,991 | -0.57(-1.16%) |
Apr 25, 2023 | 49.41 | 49.41 | 48.67 | 48.75 | 32,879 | -0.97(-1.96%) |
Apr 24, 2023 | 49.60 | 49.91 | 49.44 | 49.72 | 48,222 | +0.01(+0.02%) |
Apr 21, 2023 | 50.01 | 50.01 | 49.37 | 49.71 | 29,210 | -0.09(-0.17%) |
Apr 20, 2023 | 49.87 | 49.93 | 49.57 | 49.80 | 35,541 | -0.26(-0.52%) |
Apr 19, 2023 | 49.82 | 50.14 | 49.66 | 50.06 | 32,322 | +0.19(+0.39%) |
Apr 18, 2023 | 50.33 | 50.33 | 49.58 | 49.86 | 28,717 | -0.29(-0.58%) |
Apr 17, 2023 | 49.92 | 50.15 | 49.72 | 50.15 | 32,289 | +0.35(+0.70%) |
Apr 14, 2023 | 50.35 | 50.49 | 49.50 | 49.81 | 40,241 | -0.33(-0.65%) |
Apr 13, 2023 | 50.10 | 50.26 | 49.59 | 50.13 | 40,608 | +0.26(+0.52%) |
Apr 12, 2023 | 50.82 | 50.85 | 49.82 | 49.87 | 31,911 | -0.21(-0.42%) |
Apr 11, 2023 | 49.87 | 50.26 | 49.78 | 50.09 | 39,918 | +0.52(+1.05%) |
Apr 10, 2023 | 49.06 | 49.68 | 48.98 | 49.57 | 34,494 | +0.50(+1.02%) |
Apr 06, 2023 | 49.21 | 49.23 | 48.93 | 49.07 | 35,212 | -0.05(-0.10%) |
Apr 05, 2023 | 49.12 | 49.15 | 48.80 | 49.12 | 45,073 | -0.01(-0.02%) |
Apr 04, 2023 | 49.94 | 49.94 | 48.90 | 49.12 | 28,883 | -0.75(-1.50%) |
Apr 03, 2023 | 50.04 | 50.20 | 49.53 | 49.87 | 43,574 | +0.06(+0.12%) |
Mar 31, 2023 | 49.51 | 49.82 | 49.36 | 49.82 | 29,231 | +0.67(+1.37%) |
Mar 30, 2023 | 49.68 | 49.68 | 48.94 | 49.14 | 22,842 | -0.08(-0.16%) |
Mar 29, 2023 | 49.42 | 49.42 | 48.89 | 49.22 | 33,750 | +0.33(+0.67%) |
Mar 28, 2023 | 48.65 | 49.03 | 48.60 | 48.89 | 19,040 | +0.12(+0.26%) |
Mar 27, 2023 | 49.04 | 49.04 | 48.46 | 48.77 | 42,183 | +0.44(+0.91%) |
Mar 24, 2023 | 47.41 | 48.33 | 46.97 | 48.33 | 30,965 | +0.71(+1.49%) |
Mar 23, 2023 | 48.42 | 48.63 | 47.29 | 47.62 | 22,227 | -0.50(-1.04%) |
Mar 22, 2023 | 49.46 | 49.46 | 48.12 | 48.12 | 29,376 | -1.27(-2.57%) |
Mar 21, 2023 | 49.72 | 49.79 | 49.21 | 49.38 | 20,796 | +0.69(+1.42%) |
Mar 20, 2023 | 48.79 | 49.29 | 48.56 | 48.69 | 28,928 | +0.52(+1.08%) |
Mar 17, 2023 | 49.23 | 49.23 | 47.97 | 48.17 | 24,733 | -1.55(-3.13%) |
Mar 16, 2023 | 48.65 | 49.79 | 48.07 | 49.73 | 116,411 | +0.70(+1.43%) |
Mar 15, 2023 | 48.91 | 49.03 | 48.21 | 49.03 | 65,781 | -0.61(-1.24%) |
Mar 14, 2023 | 50.53 | 50.53 | 49.18 | 49.64 | 63,233 | +0.89(+1.83%) |
Mar 13, 2023 | 49.42 | 49.44 | 48.47 | 48.75 | 28,486 | -1.34(-2.68%) |
Mar 10, 2023 | 50.98 | 50.98 | 49.61 | 50.09 | 89,784 | -1.13(-2.20%) |
Mar 09, 2023 | 52.43 | 52.43 | 51.14 | 51.22 | 49,768 | -1.13(-2.16%) |
Mar 08, 2023 | 52.27 | 52.37 | 51.91 | 52.35 | 48,298 | +0.15(+0.29%) |
Mar 07, 2023 | 52.87 | 52.87 | 52.02 | 52.20 | 45,663 | -0.62(-1.18%) |
Mar 06, 2023 | 53.93 | 53.93 | 52.56 | 52.82 | 39,264 | -0.97(-1.80%) |
Mar 03, 2023 | 53.60 | 53.88 | 53.14 | 53.78 | 82,709 | +0.49(+0.92%) |
Mar 02, 2023 | 52.98 | 53.37 | 52.70 | 53.30 | 108,230 | +0.02(+0.04%) |