Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.47 | 48.73 | 46.70 | 47.61 | 280,284 | -1.15(-2.35%) |
May 30, 2023 | 47.93 | 48.77 | 47.45 | 48.76 | 201,523 | +1.05(+2.20%) |
May 26, 2023 | 46.79 | 47.93 | 46.20 | 47.71 | 171,860 | +0.86(+1.83%) |
May 25, 2023 | 46.88 | 47.29 | 45.84 | 46.85 | 251,191 | -0.35(-0.73%) |
May 24, 2023 | 47.89 | 47.89 | 46.97 | 47.20 | 159,566 | -0.65(-1.37%) |
May 23, 2023 | 47.59 | 48.93 | 47.44 | 47.86 | 265,770 | +0.03(+0.06%) |
May 22, 2023 | 46.25 | 47.88 | 45.97 | 47.83 | 318,616 | +1.80(+3.91%) |
May 19, 2023 | 47.13 | 47.49 | 45.03 | 46.03 | 301,475 | -0.74(-1.59%) |
May 18, 2023 | 45.93 | 47.10 | 45.68 | 46.77 | 270,372 | +0.15(+0.33%) |
May 17, 2023 | 45.04 | 46.72 | 44.40 | 46.61 | 380,159 | +2.61(+5.93%) |
May 16, 2023 | 44.79 | 44.99 | 44.00 | 44.00 | 184,410 | -0.82(-1.83%) |
May 15, 2023 | 43.65 | 44.97 | 43.31 | 44.82 | 207,859 | +1.27(+2.92%) |
May 12, 2023 | 43.46 | 43.57 | 42.63 | 43.55 | 283,432 | +0.35(+0.80%) |
May 11, 2023 | 44.11 | 44.30 | 43.17 | 43.20 | 421,922 | -1.56(-3.49%) |
May 10, 2023 | 45.83 | 45.95 | 44.09 | 44.76 | 210,840 | -0.23(-0.51%) |
May 09, 2023 | 45.26 | 45.85 | 44.58 | 45.00 | 236,404 | -0.76(-1.66%) |
May 08, 2023 | 47.19 | 47.48 | 45.39 | 45.76 | 223,217 | -0.99(-2.12%) |
May 05, 2023 | 46.90 | 46.99 | 45.74 | 46.75 | 411,074 | +1.17(+2.56%) |
May 04, 2023 | 45.14 | 46.51 | 44.59 | 45.58 | 724,628 | -1.07(-2.29%) |
May 03, 2023 | 45.74 | 48.04 | 45.74 | 46.65 | 836,194 | +0.91(+1.98%) |
May 02, 2023 | 46.57 | 46.57 | 44.22 | 45.75 | 780,671 | -1.22(-2.60%) |
May 01, 2023 | 47.82 | 48.04 | 46.74 | 46.97 | 374,151 | -1.15(-2.38%) |
Apr 28, 2023 | 46.84 | 48.63 | 46.62 | 48.12 | 2,972,337 | +1.08(+2.29%) |
Apr 27, 2023 | 44.85 | 47.09 | 44.83 | 47.04 | 693,231 | +2.25(+5.03%) |
Apr 26, 2023 | 43.85 | 45.19 | 43.85 | 44.78 | 654,791 | +0.34(+0.76%) |
Apr 25, 2023 | 45.26 | 46.47 | 44.03 | 44.45 | 594,621 | -1.01(-2.22%) |
Apr 24, 2023 | 45.34 | 46.16 | 45.34 | 45.46 | 372,679 | -0.10(-0.21%) |
Apr 21, 2023 | 46.44 | 46.44 | 45.36 | 45.55 | 505,700 | -0.92(-1.99%) |
Apr 20, 2023 | 46.40 | 46.66 | 45.98 | 46.48 | 410,506 | -0.29(-0.62%) |
Apr 19, 2023 | 46.02 | 47.22 | 45.55 | 46.77 | 195,603 | +1.05(+2.30%) |
Apr 18, 2023 | 47.74 | 47.86 | 45.48 | 45.72 | 390,893 | -1.90(-3.98%) |
Apr 17, 2023 | 45.63 | 47.65 | 45.17 | 47.61 | 377,388 | +1.95(+4.26%) |
Apr 14, 2023 | 47.63 | 48.08 | 45.16 | 45.67 | 366,607 | -1.44(-3.05%) |
Apr 13, 2023 | 46.62 | 47.40 | 46.21 | 47.10 | 217,149 | +0.59(+1.26%) |
Apr 12, 2023 | 47.73 | 47.73 | 46.38 | 46.52 | 221,970 | -0.88(-1.85%) |
Apr 11, 2023 | 48.13 | 48.28 | 47.32 | 47.39 | 388,006 | -0.39(-0.81%) |
Apr 10, 2023 | 47.22 | 48.44 | 46.94 | 47.78 | 373,112 | +0.44(+0.94%) |
Apr 06, 2023 | 47.52 | 47.72 | 46.88 | 47.34 | 301,602 | -0.27(-0.57%) |
Apr 05, 2023 | 47.92 | 48.30 | 47.21 | 47.60 | 418,412 | -0.88(-1.81%) |
Apr 04, 2023 | 49.93 | 49.93 | 47.74 | 48.48 | 273,115 | -1.33(-2.67%) |
Apr 03, 2023 | 50.60 | 50.86 | 49.37 | 49.81 | 227,067 | -0.74(-1.47%) |
Mar 31, 2023 | 50.13 | 50.82 | 49.92 | 50.55 | 362,188 | +0.66(+1.33%) |
Mar 30, 2023 | 51.45 | 51.45 | 49.52 | 49.89 | 268,019 | -1.24(-2.43%) |
Mar 29, 2023 | 51.88 | 51.94 | 50.34 | 51.13 | 220,863 | -0.22(-0.43%) |
Mar 28, 2023 | 50.83 | 51.60 | 50.58 | 51.35 | 244,696 | +0.25(+0.49%) |
Mar 27, 2023 | 52.23 | 52.23 | 51.06 | 51.10 | 295,447 | -0.19(-0.38%) |
Mar 24, 2023 | 49.43 | 51.64 | 49.08 | 51.29 | 343,875 | +1.39(+2.78%) |
Mar 23, 2023 | 51.33 | 51.85 | 49.70 | 49.91 | 293,871 | -1.29(-2.52%) |
Mar 22, 2023 | 53.77 | 53.77 | 51.08 | 51.20 | 331,164 | -2.50(-4.66%) |
Mar 21, 2023 | 53.64 | 54.89 | 53.04 | 53.70 | 389,565 | +1.49(+2.86%) |
Mar 20, 2023 | 52.75 | 53.68 | 51.89 | 52.21 | 394,618 | +0.36(+0.69%) |
Mar 17, 2023 | 54.06 | 54.06 | 51.24 | 51.85 | 1,085,980 | -2.61(-4.79%) |
Mar 16, 2023 | 51.26 | 55.57 | 51.00 | 54.46 | 441,802 | +2.48(+4.78%) |
Mar 15, 2023 | 49.27 | 53.08 | 49.12 | 51.98 | 535,702 | -0.09(-0.17%) |
Mar 14, 2023 | 53.50 | 55.02 | 51.69 | 52.06 | 693,246 | +2.46(+4.95%) |
Mar 13, 2023 | 49.28 | 52.84 | 46.78 | 49.61 | 836,202 | -2.16(-4.17%) |
Mar 10, 2023 | 51.28 | 52.83 | 49.89 | 51.77 | 501,915 | -0.11(-0.22%) |
Mar 09, 2023 | 53.98 | 53.98 | 51.76 | 51.88 | 369,979 | -2.40(-4.42%) |
Mar 08, 2023 | 54.19 | 54.79 | 53.76 | 54.28 | 173,061 | +0.22(+0.41%) |
Mar 07, 2023 | 55.41 | 55.58 | 53.87 | 54.06 | 205,901 | -1.51(-2.72%) |
Mar 06, 2023 | 56.97 | 57.42 | 55.55 | 55.57 | 333,294 | -1.40(-2.46%) |
Mar 03, 2023 | 56.91 | 57.06 | 55.77 | 56.97 | 175,896 | +0.24(+0.42%) |
Mar 02, 2023 | 57.17 | 57.17 | 56.06 | 56.73 | 120,018 | -0.86(-1.49%) |