Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.30 | 49.38 | 49.30 | 49.37 | 19,729 | +0.07(+0.13%) |
May 30, 2023 | 49.21 | 49.34 | 49.20 | 49.30 | 29,832 | +0.20(+0.40%) |
May 26, 2023 | 49.08 | 49.15 | 48.99 | 49.10 | 11,538 | +0.04(+0.09%) |
May 25, 2023 | 49.23 | 49.23 | 49.03 | 49.06 | 9,191 | -0.22(-0.45%) |
May 24, 2023 | 49.49 | 49.52 | 49.28 | 49.28 | 41,052 | -0.15(-0.31%) |
May 23, 2023 | 49.26 | 49.44 | 49.26 | 49.44 | 8,006 | +0.16(+0.31%) |
May 22, 2023 | 49.40 | 49.41 | 49.27 | 49.28 | 9,943 | -0.09(-0.18%) |
May 19, 2023 | 49.35 | 49.46 | 49.35 | 49.37 | 10,501 | -0.11(-0.22%) |
May 18, 2023 | 49.50 | 49.51 | 49.44 | 49.48 | 11,162 | -0.16(-0.31%) |
May 17, 2023 | 49.68 | 49.70 | 49.61 | 49.63 | 6,574 | -0.04(-0.08%) |
May 16, 2023 | 49.73 | 49.76 | 49.59 | 49.68 | 4,662 | -0.13(-0.27%) |
May 15, 2023 | 49.80 | 49.85 | 49.78 | 49.81 | 18,747 | -0.04(-0.09%) |
May 12, 2023 | 50.04 | 50.06 | 49.84 | 49.85 | 12,342 | -0.17(-0.35%) |
May 11, 2023 | 50.05 | 50.10 | 50.00 | 50.03 | 31,574 | +0.12(+0.24%) |
May 10, 2023 | 49.90 | 49.93 | 49.83 | 49.91 | 9,031 | +0.14(+0.29%) |
May 09, 2023 | 49.86 | 49.86 | 49.75 | 49.77 | 3,436 | -0.08(-0.16%) |
May 08, 2023 | 49.83 | 49.90 | 49.83 | 49.84 | 8,305 | -0.18(-0.35%) |
May 05, 2023 | 50.05 | 50.05 | 49.95 | 50.02 | 22,107 | -0.10(-0.20%) |
May 04, 2023 | 50.02 | 50.30 | 50.02 | 50.12 | 5,840 | -0.02(-0.04%) |
May 03, 2023 | 49.96 | 50.14 | 49.95 | 50.14 | 10,394 | +0.23(+0.46%) |
May 02, 2023 | 49.87 | 49.92 | 49.87 | 49.91 | 9,093 | +0.36(+0.72%) |
May 01, 2023 | 49.84 | 49.84 | 49.53 | 49.55 | 12,957 | -0.67(-1.33%) |
Apr 28, 2023 | 50.25 | 50.30 | 50.15 | 50.22 | 7,432 | +0.07(+0.13%) |
Apr 27, 2023 | 50.26 | 50.26 | 50.14 | 50.15 | 5,662 | -0.18(-0.36%) |
Apr 26, 2023 | 50.45 | 50.53 | 50.30 | 50.34 | 11,288 | -0.16(-0.32%) |
Apr 25, 2023 | 50.39 | 50.49 | 50.39 | 50.49 | 10,014 | +0.28(+0.56%) |
Apr 24, 2023 | 50.08 | 50.22 | 50.08 | 50.22 | 7,627 | +0.21(+0.43%) |
Apr 21, 2023 | 50.11 | 50.12 | 49.97 | 50.00 | 13,851 | +0.01(+0.02%) |
Apr 20, 2023 | 50.02 | 50.11 | 49.98 | 49.99 | 34,694 | +0.14(+0.29%) |
Apr 19, 2023 | 49.84 | 49.88 | 49.77 | 49.85 | 5,751 | -0.03(-0.07%) |
Apr 18, 2023 | 49.85 | 49.93 | 49.85 | 49.88 | 8,007 | +0.04(+0.08%) |
Apr 17, 2023 | 50.04 | 50.04 | 49.84 | 49.84 | 4,459 | -0.24(-0.47%) |
Apr 14, 2023 | 50.12 | 50.17 | 50.07 | 50.08 | 4,188 | -0.20(-0.40%) |
Apr 13, 2023 | 50.46 | 50.51 | 50.27 | 50.28 | 18,765 | -0.10(-0.20%) |
Apr 12, 2023 | 50.30 | 50.42 | 50.30 | 50.38 | 6,227 | +0.00(+0.00%) |
Apr 11, 2023 | 50.36 | 50.38 | 50.30 | 50.38 | 8,884 | +0.07(+0.14%) |
Apr 10, 2023 | 50.31 | 50.36 | 50.31 | 50.31 | 8,363 | -0.30(-0.60%) |
Apr 06, 2023 | 50.61 | 50.69 | 50.61 | 50.62 | 5,549 | +0.09(+0.19%) |
Apr 05, 2023 | 50.52 | 50.60 | 50.48 | 50.52 | 10,876 | +0.13(+0.26%) |
Apr 04, 2023 | 50.23 | 50.45 | 50.23 | 50.39 | 5,981 | +0.15(+0.29%) |
Apr 03, 2023 | 50.27 | 50.45 | 50.18 | 50.24 | 53,142 | -0.02(-0.04%) |
Mar 31, 2023 | 50.09 | 50.27 | 50.03 | 50.27 | 8,819 | +0.29(+0.59%) |
Mar 30, 2023 | 49.94 | 50.02 | 49.94 | 49.97 | 9,573 | +0.06(+0.12%) |
Mar 29, 2023 | 49.81 | 49.92 | 49.80 | 49.91 | 35,226 | +0.08(+0.16%) |
Mar 28, 2023 | 49.71 | 49.92 | 49.71 | 49.83 | 35,989 | +0.17(+0.34%) |
Mar 27, 2023 | 49.80 | 49.81 | 49.66 | 49.66 | 20,337 | -0.39(-0.78%) |
Mar 24, 2023 | 50.33 | 50.33 | 50.06 | 50.06 | 10,012 | -0.10(-0.20%) |
Mar 23, 2023 | 50.00 | 50.16 | 50.00 | 50.16 | 14,610 | +0.09(+0.18%) |
Mar 22, 2023 | 49.50 | 50.07 | 49.50 | 50.07 | 5,023 | +0.66(+1.33%) |
Mar 21, 2023 | 49.39 | 49.50 | 49.38 | 49.41 | 5,189 | -0.11(-0.22%) |
Mar 20, 2023 | 49.61 | 49.61 | 49.48 | 49.52 | 18,371 | +0.01(+0.02%) |
Mar 17, 2023 | 49.62 | 49.76 | 49.51 | 49.51 | 33,000 | +0.13(+0.25%) |
Mar 16, 2023 | 50.00 | 50.05 | 49.39 | 49.39 | 10,082 | -0.51(-1.01%) |
Mar 15, 2023 | 49.90 | 50.00 | 49.74 | 49.89 | 12,665 | +0.54(+1.10%) |
Mar 14, 2023 | 49.65 | 49.65 | 49.35 | 49.35 | 9,162 | -0.24(-0.49%) |
Mar 13, 2023 | 49.62 | 49.85 | 49.46 | 49.59 | 17,841 | +0.36(+0.73%) |
Mar 10, 2023 | 48.90 | 49.23 | 48.90 | 49.23 | 8,554 | +0.68(+1.39%) |
Mar 09, 2023 | 48.58 | 48.61 | 48.53 | 48.56 | 40,503 | +0.12(+0.24%) |
Mar 08, 2023 | 48.77 | 48.78 | 48.43 | 48.44 | 24,820 | -0.23(-0.47%) |
Mar 07, 2023 | 48.96 | 48.96 | 48.65 | 48.67 | 29,958 | -0.31(-0.62%) |
Mar 06, 2023 | 49.21 | 49.22 | 48.97 | 48.97 | 18,383 | -0.20(-0.40%) |
Mar 03, 2023 | 48.92 | 49.17 | 48.92 | 49.17 | 19,352 | +0.47(+0.97%) |
Mar 02, 2023 | 48.61 | 48.70 | 48.61 | 48.70 | 12,355 | +0.02(+0.05%) |