Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.95 | 49.38 | 47.30 | 47.78 | 99,297 | -1.32(-2.69%) |
May 30, 2023 | 49.66 | 49.78 | 48.54 | 49.10 | 87,069 | -0.29(-0.59%) |
May 26, 2023 | 48.87 | 50.25 | 48.87 | 49.39 | 77,685 | +0.46(+0.94%) |
May 25, 2023 | 49.92 | 50.36 | 48.20 | 48.93 | 91,748 | -0.91(-1.83%) |
May 24, 2023 | 50.32 | 50.49 | 49.21 | 49.84 | 89,091 | -0.80(-1.58%) |
May 23, 2023 | 51.23 | 52.51 | 50.10 | 50.64 | 102,720 | -0.92(-1.78%) |
May 22, 2023 | 51.49 | 52.62 | 51.02 | 51.56 | 127,199 | +0.33(+0.64%) |
May 19, 2023 | 51.31 | 52.12 | 50.10 | 51.23 | 127,338 | +0.46(+0.91%) |
May 18, 2023 | 49.48 | 50.93 | 49.10 | 50.77 | 113,783 | +0.95(+1.91%) |
May 17, 2023 | 48.49 | 50.26 | 48.25 | 49.82 | 170,950 | +1.47(+3.04%) |
May 16, 2023 | 48.76 | 50.09 | 48.34 | 48.35 | 145,605 | -0.79(-1.61%) |
May 15, 2023 | 46.81 | 49.26 | 46.75 | 49.14 | 104,008 | +2.49(+5.34%) |
May 12, 2023 | 45.18 | 46.80 | 44.55 | 46.65 | 157,866 | +1.69(+3.76%) |
May 11, 2023 | 44.07 | 45.20 | 44.03 | 44.96 | 115,844 | +0.44(+0.99%) |
May 10, 2023 | 45.22 | 45.36 | 42.84 | 44.52 | 158,617 | +0.26(+0.59%) |
May 09, 2023 | 45.04 | 45.82 | 44.22 | 44.26 | 135,623 | -0.92(-2.04%) |
May 08, 2023 | 47.26 | 47.42 | 45.02 | 45.18 | 129,572 | -1.90(-4.04%) |
May 05, 2023 | 47.91 | 48.37 | 46.64 | 47.08 | 117,188 | +0.22(+0.47%) |
May 04, 2023 | 48.56 | 49.28 | 46.42 | 46.86 | 155,193 | -2.11(-4.31%) |
May 03, 2023 | 50.48 | 51.36 | 48.95 | 48.97 | 130,306 | -1.51(-2.99%) |
May 02, 2023 | 51.00 | 51.50 | 49.51 | 50.48 | 164,454 | -0.75(-1.46%) |
May 01, 2023 | 51.95 | 52.45 | 49.95 | 51.23 | 228,900 | -0.72(-1.39%) |
Apr 28, 2023 | 52.64 | 53.80 | 51.66 | 51.95 | 223,186 | -0.54(-1.03%) |
Apr 27, 2023 | 44.00 | 53.18 | 44.00 | 52.49 | 574,471 | +9.15(+21.11%) |
Apr 26, 2023 | 43.22 | 44.01 | 42.78 | 43.34 | 125,470 | -0.36(-0.82%) |
Apr 25, 2023 | 45.64 | 46.11 | 43.63 | 43.70 | 119,706 | -2.49(-5.39%) |
Apr 24, 2023 | 45.50 | 46.26 | 44.29 | 46.19 | 126,151 | +0.94(+2.08%) |
Apr 21, 2023 | 44.63 | 46.35 | 44.63 | 45.25 | 209,148 | +0.70(+1.57%) |
Apr 20, 2023 | 43.02 | 45.17 | 43.02 | 44.55 | 114,580 | +0.86(+1.97%) |
Apr 19, 2023 | 43.58 | 44.34 | 43.50 | 43.69 | 63,858 | -0.26(-0.59%) |
Apr 18, 2023 | 45.62 | 46.61 | 43.93 | 43.95 | 114,925 | -1.40(-3.09%) |
Apr 17, 2023 | 43.98 | 45.62 | 43.51 | 45.35 | 122,000 | +1.37(+3.12%) |
Apr 14, 2023 | 44.32 | 44.98 | 43.67 | 43.98 | 70,553 | -0.07(-0.16%) |
Apr 13, 2023 | 44.17 | 44.28 | 43.34 | 44.05 | 117,111 | +0.21(+0.48%) |
Apr 12, 2023 | 44.74 | 44.80 | 43.50 | 43.84 | 74,707 | -0.11(-0.25%) |
Apr 11, 2023 | 43.44 | 44.64 | 43.10 | 43.95 | 99,102 | +0.78(+1.81%) |
Apr 10, 2023 | 41.06 | 43.34 | 40.89 | 43.17 | 117,974 | +1.60(+3.85%) |
Apr 06, 2023 | 43.44 | 43.44 | 41.34 | 41.57 | 101,558 | -2.00(-4.59%) |
Apr 05, 2023 | 45.15 | 45.61 | 43.24 | 43.57 | 134,088 | -1.90(-4.18%) |
Apr 04, 2023 | 45.51 | 45.62 | 43.81 | 45.47 | 148,098 | +0.33(+0.73%) |
Apr 03, 2023 | 44.37 | 45.22 | 43.30 | 45.14 | 208,600 | +1.32(+3.01%) |
Mar 31, 2023 | 43.36 | 44.88 | 43.05 | 43.82 | 234,229 | +1.10(+2.57%) |
Mar 30, 2023 | 42.61 | 43.39 | 41.82 | 42.72 | 150,090 | +0.67(+1.59%) |
Mar 29, 2023 | 43.35 | 43.95 | 41.36 | 42.05 | 219,655 | -0.66(-1.55%) |
Mar 28, 2023 | 41.59 | 43.70 | 41.38 | 42.71 | 274,770 | +0.91(+2.18%) |
Mar 27, 2023 | 32.44 | 44.01 | 32.44 | 41.80 | 1,119,688 | +10.60(+33.97%) |
Mar 24, 2023 | 31.15 | 31.57 | 30.17 | 31.20 | 128,962 | +0.05(+0.16%) |
Mar 23, 2023 | 32.37 | 33.04 | 30.81 | 31.15 | 126,109 | -1.13(-3.50%) |
Mar 22, 2023 | 33.90 | 34.28 | 32.22 | 32.28 | 92,203 | -1.60(-4.72%) |
Mar 21, 2023 | 34.05 | 35.27 | 33.71 | 33.88 | 103,785 | +0.80(+2.42%) |
Mar 20, 2023 | 33.23 | 33.91 | 32.51 | 33.08 | 134,488 | +0.10(+0.30%) |
Mar 17, 2023 | 34.48 | 35.49 | 31.53 | 32.98 | 255,716 | -2.00(-5.72%) |
Mar 16, 2023 | 33.83 | 35.42 | 33.66 | 34.98 | 164,040 | +0.45(+1.30%) |
Mar 15, 2023 | 32.54 | 34.53 | 32.11 | 34.53 | 129,631 | +0.66(+1.95%) |
Mar 14, 2023 | 34.99 | 36.58 | 33.60 | 33.87 | 170,105 | +0.13(+0.39%) |
Mar 13, 2023 | 33.14 | 35.10 | 32.35 | 33.74 | 138,672 | -0.17(-0.50%) |
Mar 10, 2023 | 35.12 | 35.12 | 33.21 | 33.91 | 142,173 | -1.35(-3.83%) |
Mar 09, 2023 | 37.22 | 37.22 | 35.26 | 35.26 | 83,340 | -1.74(-4.70%) |
Mar 08, 2023 | 37.75 | 37.75 | 36.59 | 37.00 | 74,053 | -0.75(-1.99%) |
Mar 07, 2023 | 36.95 | 37.76 | 36.72 | 37.75 | 79,072 | +0.75(+2.03%) |
Mar 06, 2023 | 37.81 | 37.81 | 36.12 | 37.00 | 231,957 | -0.41(-1.10%) |
Mar 03, 2023 | 35.15 | 37.95 | 35.05 | 37.41 | 194,726 | +2.50(+7.16%) |
Mar 02, 2023 | 34.31 | 35.07 | 34.00 | 34.91 | 90,647 | +0.28(+0.81%) |