Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.32 | 48.59 | 48.32 | 48.45 | 94,741 | +0.22(+0.46%) |
May 30, 2023 | 48.08 | 48.26 | 47.98 | 48.23 | 6,196 | +0.22(+0.46%) |
May 26, 2023 | 47.94 | 48.02 | 47.81 | 48.01 | 14,068 | +0.37(+0.78%) |
May 25, 2023 | 47.92 | 47.92 | 47.59 | 47.63 | 10,235 | -0.51(-1.07%) |
May 24, 2023 | 48.40 | 48.40 | 48.14 | 48.15 | 3,871 | -0.43(-0.89%) |
May 23, 2023 | 48.44 | 48.62 | 48.38 | 48.58 | 2,625 | -0.03(-0.07%) |
May 22, 2023 | 48.63 | 48.75 | 48.57 | 48.61 | 4,072 | -0.12(-0.25%) |
May 19, 2023 | 48.35 | 48.86 | 48.35 | 48.73 | 2,369 | +0.46(+0.95%) |
May 18, 2023 | 48.28 | 48.28 | 48.12 | 48.28 | 6,119 | -0.60(-1.23%) |
May 17, 2023 | 48.80 | 48.90 | 48.65 | 48.88 | 4,637 | -0.17(-0.35%) |
May 16, 2023 | 49.46 | 49.46 | 49.00 | 49.05 | 9,817 | -0.65(-1.30%) |
May 15, 2023 | 49.48 | 49.78 | 49.48 | 49.70 | 63,708 | +0.17(+0.34%) |
May 12, 2023 | 49.79 | 49.79 | 49.46 | 49.53 | 10,652 | -0.15(-0.29%) |
May 11, 2023 | 49.76 | 49.76 | 49.67 | 49.67 | 2,414 | -0.76(-1.50%) |
May 10, 2023 | 50.62 | 50.72 | 50.41 | 50.43 | 24,317 | -0.19(-0.38%) |
May 09, 2023 | 50.31 | 50.69 | 50.31 | 50.62 | 3,504 | +0.24(+0.48%) |
May 08, 2023 | 50.38 | 50.56 | 50.33 | 50.38 | 7,256 | -0.01(-0.02%) |
May 05, 2023 | 50.23 | 50.42 | 49.84 | 50.39 | 8,028 | -0.73(-1.42%) |
May 04, 2023 | 50.58 | 51.27 | 50.58 | 51.12 | 1,827 | +0.50(+0.99%) |
May 03, 2023 | 50.15 | 50.62 | 50.12 | 50.62 | 3,733 | +0.36(+0.72%) |
May 02, 2023 | 49.40 | 50.28 | 49.40 | 50.26 | 40,764 | +0.89(+1.80%) |
May 01, 2023 | 50.16 | 50.16 | 49.31 | 49.37 | 52,162 | -0.20(-0.41%) |
Apr 28, 2023 | 49.52 | 49.58 | 49.34 | 49.57 | 2,895 | +0.08(+0.17%) |
Apr 27, 2023 | 49.15 | 49.53 | 49.13 | 49.49 | 5,112 | +0.08(+0.17%) |
Apr 26, 2023 | 49.80 | 49.82 | 49.29 | 49.40 | 6,453 | -0.31(-0.62%) |
Apr 25, 2023 | 49.48 | 49.78 | 49.33 | 49.71 | 4,015 | +0.12(+0.25%) |
Apr 24, 2023 | 49.22 | 49.66 | 49.22 | 49.59 | 6,098 | +0.17(+0.35%) |
Apr 21, 2023 | 49.81 | 49.81 | 49.21 | 49.42 | 5,235 | -0.48(-0.96%) |
Apr 20, 2023 | 49.89 | 50.14 | 49.80 | 49.89 | 4,870 | +0.13(+0.26%) |
Apr 19, 2023 | 49.65 | 49.77 | 49.65 | 49.77 | 16,542 | -0.13(-0.25%) |
Apr 18, 2023 | 49.43 | 50.06 | 49.43 | 49.89 | 11,740 | +0.22(+0.44%) |
Apr 17, 2023 | 49.86 | 49.86 | 49.36 | 49.67 | 68,822 | -0.31(-0.63%) |
Apr 14, 2023 | 50.12 | 50.13 | 49.65 | 49.99 | 145,188 | -0.87(-1.71%) |
Apr 13, 2023 | 50.81 | 51.02 | 50.67 | 50.86 | 62,111 | +0.67(+1.33%) |
Apr 12, 2023 | 50.23 | 50.32 | 49.89 | 50.19 | 16,720 | +0.36(+0.72%) |
Apr 11, 2023 | 49.66 | 49.93 | 49.65 | 49.83 | 30,455 | +0.35(+0.70%) |
Apr 10, 2023 | 49.52 | 49.52 | 49.36 | 49.48 | 16,441 | -0.27(-0.54%) |
Apr 06, 2023 | 49.96 | 49.96 | 49.64 | 49.75 | 7,718 | -0.32(-0.63%) |
Apr 05, 2023 | 50.05 | 50.18 | 49.87 | 50.07 | 46,240 | -0.02(-0.03%) |
Apr 04, 2023 | 49.24 | 50.19 | 49.07 | 50.09 | 55,478 | +1.12(+2.28%) |
Apr 03, 2023 | 48.82 | 49.11 | 48.79 | 48.97 | 28,496 | +0.14(+0.30%) |
Mar 31, 2023 | 48.95 | 49.01 | 48.69 | 48.82 | 3,942 | -0.09(-0.19%) |
Mar 30, 2023 | 48.45 | 48.97 | 48.39 | 48.91 | 7,599 | +0.66(+1.36%) |
Mar 29, 2023 | 48.20 | 48.44 | 48.20 | 48.26 | 22,304 | -0.18(-0.38%) |
Mar 28, 2023 | 48.09 | 48.51 | 48.02 | 48.44 | 6,185 | +0.40(+0.84%) |
Mar 27, 2023 | 47.90 | 48.10 | 47.78 | 48.04 | 16,694 | -0.35(-0.73%) |
Mar 24, 2023 | 48.94 | 48.96 | 48.39 | 48.39 | 44,725 | -0.44(-0.89%) |
Mar 23, 2023 | 48.45 | 48.83 | 48.45 | 48.83 | 20,175 | +0.49(+1.02%) |
Mar 22, 2023 | 47.43 | 48.34 | 47.43 | 48.34 | 32,170 | +0.90(+1.90%) |
Mar 21, 2023 | 47.90 | 47.90 | 47.38 | 47.43 | 7,622 | -0.83(-1.71%) |
Mar 20, 2023 | 47.98 | 48.50 | 47.98 | 48.26 | 14,474 | +0.11(+0.24%) |
Mar 17, 2023 | 47.38 | 48.40 | 47.38 | 48.14 | 13,591 | +1.43(+3.05%) |
Mar 16, 2023 | 46.88 | 46.95 | 46.50 | 46.72 | 72,752 | +0.07(+0.14%) |
Mar 15, 2023 | 46.93 | 46.93 | 46.65 | 46.65 | 4,969 | +0.26(+0.55%) |
Mar 14, 2023 | 46.54 | 46.61 | 46.40 | 46.40 | 3,172 | -0.15(-0.33%) |
Mar 13, 2023 | 46.13 | 46.56 | 46.11 | 46.55 | 47,650 | +1.18(+2.59%) |
Mar 10, 2023 | 44.95 | 45.37 | 44.95 | 45.37 | 12,962 | +0.89(+2.01%) |
Mar 09, 2023 | 44.41 | 44.60 | 44.40 | 44.48 | 40,086 | +0.33(+0.74%) |
Mar 08, 2023 | 44.24 | 44.24 | 44.14 | 44.16 | 7,788 | +0.01(+0.02%) |
Mar 07, 2023 | 44.73 | 44.73 | 44.11 | 44.15 | 7,941 | -0.97(-2.15%) |
Mar 06, 2023 | 45.26 | 45.34 | 45.12 | 45.12 | 4,574 | -0.22(-0.49%) |
Mar 03, 2023 | 45.08 | 45.38 | 45.03 | 45.34 | 6,936 | +0.43(+0.97%) |
Mar 02, 2023 | 44.81 | 44.90 | 44.81 | 44.90 | 80,503 | -0.04(-0.08%) |