Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.73 | 48.73 | 47.97 | 48.68 | 24,978 | -0.19(-0.39%) |
May 30, 2023 | 48.87 | 49.06 | 48.44 | 48.87 | 17,979 | +0.24(+0.49%) |
May 26, 2023 | 47.97 | 48.73 | 47.97 | 48.63 | 29,398 | +0.90(+1.89%) |
May 25, 2023 | 48.02 | 48.06 | 47.59 | 47.73 | 8,618 | -0.24(-0.49%) |
May 24, 2023 | 48.21 | 48.21 | 47.69 | 47.97 | 15,272 | -0.62(-1.27%) |
May 23, 2023 | 49.30 | 49.30 | 48.49 | 48.59 | 14,048 | -0.66(-1.35%) |
May 22, 2023 | 48.87 | 49.58 | 48.78 | 49.25 | 17,327 | +0.38(+0.78%) |
May 19, 2023 | 48.97 | 49.11 | 48.74 | 48.87 | 12,399 | +0.38(+0.78%) |
May 18, 2023 | 48.54 | 48.54 | 48.16 | 48.49 | 13,202 | -0.24(-0.49%) |
May 17, 2023 | 47.88 | 48.73 | 47.85 | 48.73 | 96,566 | +0.71(+1.48%) |
May 16, 2023 | 48.44 | 48.63 | 47.97 | 48.02 | 22,337 | -0.90(-1.84%) |
May 15, 2023 | 48.54 | 48.92 | 48.47 | 48.92 | 25,031 | +0.71(+1.48%) |
May 12, 2023 | 48.59 | 48.68 | 47.97 | 48.21 | 54,178 | -0.33(-0.68%) |
May 11, 2023 | 48.16 | 48.54 | 48.02 | 48.54 | 21,371 | +0.09(+0.20%) |
May 10, 2023 | 48.59 | 48.59 | 48.02 | 48.44 | 11,725 | +0.38(+0.79%) |
May 09, 2023 | 48.02 | 48.25 | 47.96 | 48.06 | 15,910 | -0.71(-1.46%) |
May 08, 2023 | 48.78 | 48.92 | 48.59 | 48.78 | 14,351 | +0.09(+0.19%) |
May 05, 2023 | 48.06 | 48.87 | 48.02 | 48.68 | 20,490 | +1.23(+2.60%) |
May 04, 2023 | 48.06 | 48.06 | 47.41 | 47.45 | 24,313 | -1.04(-2.15%) |
May 03, 2023 | 48.30 | 48.92 | 48.21 | 48.49 | 19,087 | +0.28(+0.59%) |
May 02, 2023 | 49.06 | 49.06 | 47.97 | 48.21 | 38,741 | -1.23(-2.50%) |
May 01, 2023 | 49.73 | 49.82 | 49.39 | 49.44 | 17,743 | -0.19(-0.38%) |
Apr 28, 2023 | 48.78 | 49.73 | 48.78 | 49.63 | 16,691 | +0.66(+1.36%) |
Apr 27, 2023 | 48.21 | 48.97 | 48.16 | 48.97 | 19,104 | +0.90(+1.88%) |
Apr 26, 2023 | 48.30 | 48.59 | 47.83 | 48.06 | 21,011 | +0.00(+0.00%) |
Apr 25, 2023 | 49.01 | 49.01 | 48.02 | 48.06 | 35,305 | -1.14(-2.31%) |
Apr 24, 2023 | 48.97 | 49.30 | 48.87 | 49.20 | 16,539 | +0.24(+0.48%) |
Apr 21, 2023 | 48.87 | 49.01 | 48.59 | 48.97 | 15,341 | +0.00(+0.00%) |
Apr 20, 2023 | 48.82 | 49.22 | 48.78 | 48.97 | 11,197 | -0.24(-0.48%) |
Apr 19, 2023 | 48.78 | 49.27 | 48.59 | 49.20 | 7,994 | +0.14(+0.29%) |
Apr 18, 2023 | 48.97 | 49.25 | 48.79 | 49.06 | 25,057 | +0.52(+1.08%) |
Apr 17, 2023 | 48.49 | 48.82 | 48.30 | 48.54 | 35,670 | -0.52(-1.06%) |
Apr 14, 2023 | 49.16 | 49.48 | 48.68 | 49.06 | 28,753 | +0.05(+0.10%) |
Apr 13, 2023 | 48.63 | 49.11 | 48.59 | 49.01 | 46,911 | +0.66(+1.37%) |
Apr 12, 2023 | 48.73 | 48.87 | 48.30 | 48.35 | 21,002 | +0.14(+0.30%) |
Apr 11, 2023 | 47.88 | 48.35 | 47.88 | 48.21 | 21,810 | +0.43(+0.89%) |
Apr 10, 2023 | 47.12 | 47.78 | 47.12 | 47.78 | 20,248 | +0.19(+0.40%) |
Apr 06, 2023 | 47.07 | 47.59 | 47.02 | 47.59 | 19,794 | +0.50(+1.06%) |
Apr 05, 2023 | 47.26 | 47.40 | 46.83 | 47.09 | 96,287 | -0.59(-1.24%) |
Apr 04, 2023 | 48.35 | 48.35 | 47.54 | 47.69 | 59,864 | -0.47(-0.99%) |
Apr 03, 2023 | 48.16 | 48.58 | 47.75 | 48.16 | 12,193 | +0.19(+0.40%) |
Mar 31, 2023 | 47.83 | 48.21 | 47.73 | 47.97 | 18,843 | +0.43(+0.90%) |
Mar 30, 2023 | 47.54 | 47.73 | 47.21 | 47.54 | 31,267 | +0.47(+1.01%) |
Mar 29, 2023 | 46.69 | 47.16 | 46.50 | 47.07 | 33,747 | +0.90(+1.95%) |
Mar 28, 2023 | 46.31 | 46.36 | 45.95 | 46.17 | 21,134 | -0.43(-0.92%) |
Mar 27, 2023 | 46.59 | 46.69 | 46.37 | 46.59 | 14,663 | +0.52(+1.13%) |
Mar 24, 2023 | 45.93 | 46.20 | 45.45 | 46.07 | 40,077 | -0.33(-0.72%) |
Mar 23, 2023 | 46.78 | 47.35 | 46.12 | 46.40 | 17,097 | -0.05(-0.10%) |
Mar 22, 2023 | 47.07 | 47.54 | 46.38 | 46.45 | 23,226 | -0.71(-1.51%) |
Mar 21, 2023 | 46.45 | 47.21 | 46.45 | 47.16 | 32,949 | +1.66(+3.65%) |
Mar 20, 2023 | 45.22 | 45.67 | 45.18 | 45.50 | 12,459 | +0.57(+1.27%) |
Mar 17, 2023 | 45.46 | 45.46 | 44.46 | 44.93 | 141,278 | -1.19(-2.57%) |
Mar 16, 2023 | 45.03 | 46.21 | 44.84 | 46.12 | 998,062 | +0.62(+1.36%) |
Mar 15, 2023 | 45.08 | 45.74 | 44.93 | 45.50 | 52,209 | -1.42(-3.03%) |
Mar 14, 2023 | 47.12 | 47.31 | 46.55 | 46.93 | 25,308 | +0.95(+2.06%) |
Mar 13, 2023 | 45.60 | 46.45 | 45.08 | 45.98 | 76,294 | -0.57(-1.22%) |
Mar 10, 2023 | 48.73 | 48.73 | 46.40 | 46.55 | 43,625 | -2.42(-4.94%) |
Mar 09, 2023 | 50.25 | 50.30 | 48.78 | 48.97 | 40,811 | -1.61(-3.19%) |
Mar 08, 2023 | 50.11 | 50.58 | 49.97 | 50.58 | 19,135 | +0.62(+1.23%) |
Mar 07, 2023 | 50.96 | 51.20 | 49.80 | 49.96 | 25,529 | -1.23(-2.41%) |
Mar 06, 2023 | 51.15 | 51.43 | 51.03 | 51.20 | 6,328 | +0.05(+0.09%) |
Mar 03, 2023 | 50.58 | 51.20 | 50.48 | 51.15 | 25,605 | +0.85(+1.70%) |
Mar 02, 2023 | 50.01 | 50.48 | 49.92 | 50.30 | 15,451 | -0.14(-0.28%) |