Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.34 | 48.09 | 47.26 | 47.82 | 51,493 | -0.10(-0.21%) |
May 30, 2023 | 48.07 | 48.40 | 47.83 | 47.92 | 9,989 | -0.01(-0.02%) |
May 26, 2023 | 47.68 | 48.31 | 47.68 | 47.93 | 5,806 | +0.12(+0.24%) |
May 25, 2023 | 48.41 | 48.41 | 47.67 | 47.81 | 6,902 | -0.70(-1.43%) |
May 24, 2023 | 49.00 | 49.00 | 48.16 | 48.51 | 3,100 | -0.98(-1.97%) |
May 23, 2023 | 49.72 | 49.93 | 49.39 | 49.48 | 2,750 | -0.79(-1.57%) |
May 22, 2023 | 50.11 | 50.44 | 50.00 | 50.27 | 9,681 | -0.53(-1.04%) |
May 19, 2023 | 51.17 | 51.34 | 50.73 | 50.80 | 2,489 | -0.47(-0.92%) |
May 18, 2023 | 50.91 | 51.28 | 50.84 | 51.27 | 4,606 | +0.08(+0.16%) |
May 17, 2023 | 51.11 | 51.29 | 50.80 | 51.19 | 3,549 | -0.01(-0.02%) |
May 16, 2023 | 51.26 | 51.34 | 51.18 | 51.21 | 3,088 | -0.89(-1.70%) |
May 15, 2023 | 51.78 | 52.09 | 51.78 | 52.09 | 2,199 | +0.22(+0.42%) |
May 12, 2023 | 52.33 | 52.33 | 51.73 | 51.87 | 3,679 | -0.41(-0.78%) |
May 11, 2023 | 52.05 | 52.36 | 52.05 | 52.28 | 3,032 | +0.05(+0.09%) |
May 10, 2023 | 52.42 | 52.57 | 52.04 | 52.23 | 3,472 | +0.36(+0.69%) |
May 09, 2023 | 52.01 | 52.01 | 51.84 | 51.88 | 2,951 | -0.27(-0.53%) |
May 08, 2023 | 52.29 | 52.36 | 52.03 | 52.15 | 3,461 | -0.26(-0.50%) |
May 05, 2023 | 51.59 | 52.50 | 51.47 | 52.41 | 3,564 | +0.56(+1.09%) |
May 04, 2023 | 51.78 | 51.88 | 51.53 | 51.85 | 4,359 | -0.06(-0.11%) |
May 03, 2023 | 51.91 | 52.26 | 51.85 | 51.90 | 3,602 | +0.40(+0.78%) |
May 02, 2023 | 51.89 | 51.89 | 51.10 | 51.50 | 7,798 | -0.99(-1.88%) |
May 01, 2023 | 52.20 | 52.56 | 52.19 | 52.49 | 4,391 | +0.40(+0.77%) |
Apr 28, 2023 | 51.60 | 52.22 | 51.60 | 52.09 | 10,191 | +0.48(+0.93%) |
Apr 27, 2023 | 51.26 | 51.61 | 51.11 | 51.61 | 10,551 | +0.54(+1.05%) |
Apr 26, 2023 | 51.20 | 51.40 | 50.98 | 51.07 | 15,996 | -0.05(-0.10%) |
Apr 25, 2023 | 52.17 | 52.17 | 51.12 | 51.12 | 6,713 | -1.31(-2.50%) |
Apr 24, 2023 | 52.04 | 52.45 | 52.04 | 52.43 | 11,210 | +0.47(+0.90%) |
Apr 21, 2023 | 51.65 | 51.98 | 51.65 | 51.96 | 8,257 | +0.45(+0.87%) |
Apr 20, 2023 | 51.32 | 51.67 | 51.32 | 51.51 | 9,299 | +0.28(+0.55%) |
Apr 19, 2023 | 51.11 | 51.23 | 51.01 | 51.23 | 7,881 | -0.04(-0.07%) |
Apr 18, 2023 | 51.75 | 51.75 | 51.17 | 51.27 | 2,297 | -0.18(-0.35%) |
Apr 17, 2023 | 51.73 | 51.74 | 51.22 | 51.45 | 11,581 | -0.27(-0.52%) |
Apr 14, 2023 | 51.81 | 52.00 | 51.32 | 51.72 | 34,629 | +0.02(+0.03%) |
Apr 13, 2023 | 49.88 | 52.20 | 49.77 | 51.70 | 130,609 | +2.21(+4.47%) |
Apr 12, 2023 | 50.20 | 50.27 | 49.49 | 49.49 | 3,713 | -0.50(-1.00%) |
Apr 11, 2023 | 49.92 | 50.13 | 49.88 | 49.99 | 5,122 | +0.52(+1.06%) |
Apr 10, 2023 | 48.88 | 49.47 | 48.88 | 49.46 | 2,663 | +0.23(+0.47%) |
Apr 06, 2023 | 48.94 | 49.32 | 48.85 | 49.23 | 2,978 | +0.32(+0.66%) |
Apr 05, 2023 | 49.05 | 49.05 | 48.80 | 48.91 | 8,012 | -0.43(-0.87%) |
Apr 04, 2023 | 49.73 | 49.73 | 49.27 | 49.34 | 40,975 | -0.38(-0.77%) |
Apr 03, 2023 | 49.72 | 49.72 | 49.25 | 49.72 | 5,123 | +0.08(+0.17%) |
Mar 31, 2023 | 49.46 | 49.64 | 49.44 | 49.64 | 4,049 | +0.68(+1.40%) |
Mar 30, 2023 | 49.00 | 49.10 | 48.90 | 48.95 | 4,169 | +0.31(+0.63%) |
Mar 29, 2023 | 48.43 | 49.99 | 48.41 | 48.64 | 6,075 | +0.55(+1.14%) |
Mar 28, 2023 | 47.99 | 48.35 | 47.90 | 48.09 | 40,210 | +0.09(+0.20%) |
Mar 27, 2023 | 47.94 | 48.21 | 47.71 | 48.00 | 6,748 | +0.61(+1.28%) |
Mar 24, 2023 | 46.88 | 47.41 | 46.79 | 47.39 | 8,637 | +0.14(+0.30%) |
Mar 23, 2023 | 48.41 | 48.41 | 47.11 | 47.25 | 7,774 | -1.13(-2.34%) |
Mar 22, 2023 | 49.44 | 49.48 | 48.38 | 48.38 | 4,693 | -1.46(-2.92%) |
Mar 21, 2023 | 49.43 | 49.95 | 49.43 | 49.84 | 16,676 | +0.76(+1.55%) |
Mar 20, 2023 | 49.01 | 49.10 | 48.75 | 49.08 | 4,021 | +0.35(+0.71%) |
Mar 17, 2023 | 48.89 | 49.02 | 48.50 | 48.73 | 17,905 | -0.51(-1.03%) |
Mar 16, 2023 | 48.37 | 49.28 | 48.37 | 49.24 | 18,783 | +0.96(+1.98%) |
Mar 15, 2023 | 47.25 | 48.28 | 47.14 | 48.28 | 7,201 | -0.22(-0.45%) |
Mar 14, 2023 | 48.61 | 48.85 | 48.12 | 48.50 | 15,669 | +0.37(+0.77%) |
Mar 13, 2023 | 47.65 | 48.65 | 47.50 | 48.13 | 5,500 | +0.04(+0.08%) |
Mar 10, 2023 | 49.10 | 49.20 | 47.72 | 48.09 | 5,834 | -1.28(-2.59%) |
Mar 09, 2023 | 50.26 | 50.30 | 49.30 | 49.37 | 7,649 | -0.77(-1.54%) |
Mar 08, 2023 | 49.97 | 50.17 | 49.81 | 50.14 | 4,860 | +0.03(+0.07%) |
Mar 07, 2023 | 50.59 | 50.85 | 50.03 | 50.11 | 5,298 | -0.48(-0.95%) |
Mar 06, 2023 | 50.87 | 51.23 | 50.52 | 50.59 | 7,923 | -0.45(-0.89%) |
Mar 03, 2023 | 50.79 | 51.07 | 50.75 | 51.04 | 11,679 | +0.42(+0.84%) |
Mar 02, 2023 | 50.07 | 50.62 | 50.07 | 50.62 | 8,284 | +0.17(+0.34%) |