Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2023 | 49.88 | 0 | +0.47(+0.95%) | |||
May 22, 2023 | 49.59 | 49.88 | 49.32 | 49.41 | 868,972 | -0.22(-0.44%) |
May 19, 2023 | 49.87 | 50.04 | 49.51 | 49.63 | 1,670,539 | +0.25(+0.51%) |
May 18, 2023 | 49.08 | 49.59 | 48.84 | 49.38 | 815,573 | +0.29(+0.59%) |
May 17, 2023 | 48.97 | 49.15 | 48.63 | 49.09 | 1,995,646 | +0.30(+0.61%) |
May 16, 2023 | 49.40 | 49.40 | 48.72 | 48.79 | 1,499,975 | -0.70(-1.41%) |
May 15, 2023 | 49.49 | 49.77 | 49.33 | 49.49 | 1,828,722 | -0.08(-0.16%) |
May 12, 2023 | 49.85 | 50.22 | 49.20 | 49.57 | 2,717,835 | +0.13(+0.26%) |
May 11, 2023 | 50.22 | 50.50 | 49.44 | 49.44 | 4,352,144 | -1.18(-2.33%) |
May 10, 2023 | 50.95 | 51.03 | 49.97 | 50.62 | 1,072,942 | +0.00(+0.00%) |
May 09, 2023 | 50.66 | 50.78 | 50.28 | 50.62 | 1,689,570 | -0.16(-0.32%) |
May 08, 2023 | 51.77 | 52.30 | 50.47 | 50.78 | 1,377,581 | -0.74(-1.44%) |
May 05, 2023 | 51.49 | 51.68 | 50.18 | 51.52 | 4,528,805 | +0.93(+1.84%) |
May 04, 2023 | 49.24 | 51.19 | 49.24 | 50.59 | 2,540,466 | +1.19(+2.41%) |
May 03, 2023 | 49.93 | 50.24 | 49.32 | 49.40 | 2,901,087 | -0.30(-0.60%) |
May 02, 2023 | 49.55 | 49.86 | 48.86 | 49.70 | 2,841,746 | -0.06(-0.12%) |
May 01, 2023 | 49.19 | 50.32 | 49.19 | 49.76 | 1,291,805 | +0.31(+0.63%) |
Apr 28, 2023 | 49.23 | 49.87 | 49.17 | 49.45 | 2,213,477 | -0.13(-0.26%) |
Apr 27, 2023 | 48.49 | 49.69 | 48.49 | 49.58 | 1,241,959 | +1.40(+2.91%) |
Apr 26, 2023 | 48.92 | 48.92 | 48.12 | 48.18 | 1,315,681 | -0.94(-1.91%) |
Apr 25, 2023 | 49.52 | 49.88 | 49.10 | 49.12 | 986,843 | -0.79(-1.58%) |
Apr 24, 2023 | 49.58 | 50.67 | 49.58 | 49.91 | 1,075,849 | +0.26(+0.52%) |
Apr 21, 2023 | 49.88 | 49.88 | 49.34 | 49.65 | 2,156,929 | +0.06(+0.12%) |
Apr 20, 2023 | 48.82 | 49.77 | 48.77 | 49.59 | 607,842 | +0.18(+0.36%) |
Apr 19, 2023 | 49.44 | 49.70 | 49.07 | 49.41 | 1,727,186 | -0.23(-0.46%) |
Apr 18, 2023 | 49.96 | 50.38 | 49.38 | 49.64 | 1,442,935 | -0.20(-0.40%) |
Apr 17, 2023 | 49.35 | 50.16 | 49.28 | 49.84 | 1,752,624 | +0.10(+0.20%) |
Apr 14, 2023 | 49.52 | 50.39 | 49.52 | 49.74 | 1,373,786 | -0.08(-0.16%) |
Apr 13, 2023 | 49.62 | 49.85 | 48.64 | 49.82 | 611,841 | +0.53(+1.08%) |
Apr 12, 2023 | 49.46 | 49.73 | 49.06 | 49.29 | 577,889 | +0.34(+0.69%) |
Apr 11, 2023 | 48.59 | 49.25 | 48.54 | 48.95 | 1,196,127 | +0.57(+1.18%) |
Apr 10, 2023 | 47.38 | 48.38 | 47.36 | 48.38 | 572,758 | +0.56(+1.17%) |
Apr 06, 2023 | 47.79 | 47.85 | 47.17 | 47.82 | 1,429,362 | +0.16(+0.34%) |
Apr 05, 2023 | 47.86 | 48.09 | 47.34 | 47.66 | 1,721,019 | -0.52(-1.08%) |
Apr 04, 2023 | 49.83 | 50.03 | 47.82 | 48.18 | 2,639,400 | -1.54(-3.10%) |