Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.66 | 47.05 | 46.66 | 47.05 | 2,604 | +0.45(+0.96%) |
May 30, 2023 | 46.12 | 46.61 | 46.11 | 46.61 | 2,404 | +0.78(+1.69%) |
May 26, 2023 | 45.60 | 45.87 | 45.46 | 45.83 | 3,962 | +0.07(+0.14%) |
May 25, 2023 | 46.27 | 46.28 | 45.76 | 45.76 | 2,563 | -0.64(-1.38%) |
May 24, 2023 | 46.63 | 46.66 | 46.37 | 46.40 | 1,264 | -0.23(-0.49%) |
May 23, 2023 | 46.36 | 46.65 | 46.36 | 46.63 | 3,998 | +0.15(+0.32%) |
May 22, 2023 | 46.75 | 46.75 | 46.48 | 46.48 | 2,213 | -0.18(-0.39%) |
May 19, 2023 | 46.67 | 47.00 | 46.60 | 46.67 | 142,893 | -0.46(-0.98%) |
May 18, 2023 | 47.26 | 47.41 | 47.03 | 47.13 | 18,332 | -0.54(-1.13%) |
May 17, 2023 | 48.08 | 48.08 | 47.65 | 47.66 | 47,377 | -0.28(-0.59%) |
May 16, 2023 | 47.86 | 47.97 | 47.81 | 47.95 | 2,718 | -0.35(-0.73%) |
May 15, 2023 | 48.24 | 48.32 | 48.22 | 48.30 | 1,773 | -0.18(-0.37%) |
May 12, 2023 | 48.97 | 48.97 | 48.47 | 48.48 | 1,770 | -0.61(-1.23%) |
May 11, 2023 | 49.41 | 49.41 | 48.99 | 49.08 | 26,503 | +0.39(+0.79%) |
May 10, 2023 | 48.67 | 48.96 | 48.65 | 48.70 | 22,558 | +0.61(+1.26%) |
May 09, 2023 | 48.21 | 48.21 | 48.09 | 48.09 | 19,241 | -0.12(-0.25%) |
May 08, 2023 | 48.34 | 48.39 | 48.21 | 48.21 | 31,507 | -0.54(-1.10%) |
May 05, 2023 | 48.86 | 48.86 | 48.65 | 48.75 | 2,743 | -0.65(-1.33%) |
May 04, 2023 | 49.24 | 49.77 | 49.24 | 49.41 | 2,948 | -0.01(-0.03%) |
May 03, 2023 | 49.19 | 49.43 | 49.04 | 49.42 | 81,560 | +0.67(+1.37%) |
May 02, 2023 | 47.86 | 48.75 | 47.86 | 48.75 | 1,067 | +1.26(+2.64%) |
May 01, 2023 | 48.29 | 48.40 | 47.50 | 47.50 | 3,004 | -1.12(-2.29%) |
Apr 28, 2023 | 48.53 | 48.63 | 48.41 | 48.61 | 2,966 | +0.70(+1.46%) |
Apr 27, 2023 | 48.14 | 48.14 | 47.86 | 47.91 | 3,643 | -0.69(-1.42%) |
Apr 26, 2023 | 49.08 | 49.08 | 48.55 | 48.60 | 1,695 | -0.37(-0.75%) |
Apr 25, 2023 | 48.57 | 49.00 | 48.57 | 48.97 | 4,080 | +0.92(+1.91%) |
Apr 24, 2023 | 47.99 | 48.08 | 47.99 | 48.05 | 14,941 | +0.43(+0.91%) |
Apr 21, 2023 | 47.66 | 47.70 | 47.60 | 47.62 | 3,385 | -0.20(-0.41%) |
Apr 20, 2023 | 47.88 | 47.88 | 47.81 | 47.81 | 210 | +0.47(+0.99%) |
Apr 19, 2023 | 47.33 | 47.42 | 47.24 | 47.35 | 784 | -0.30(-0.62%) |
Apr 18, 2023 | 47.48 | 47.95 | 47.48 | 47.64 | 1,403 | +0.21(+0.45%) |
Apr 17, 2023 | 47.68 | 47.68 | 47.37 | 47.43 | 118,230 | -0.57(-1.19%) |
Apr 14, 2023 | 47.90 | 48.00 | 47.90 | 48.00 | 977 | -0.50(-1.02%) |
Apr 13, 2023 | 49.15 | 49.16 | 48.50 | 48.50 | 1,372 | -0.29(-0.60%) |
Apr 12, 2023 | 48.80 | 48.80 | 48.79 | 48.79 | 754 | +0.24(+0.50%) |
Apr 11, 2023 | 48.49 | 48.54 | 48.40 | 48.54 | 32,848 | -0.10(-0.20%) |
Apr 10, 2023 | 48.87 | 48.87 | 48.57 | 48.64 | 89,659 | -1.00(-2.02%) |
Apr 06, 2023 | 49.64 | 49.64 | 49.64 | 49.64 | 422 | -0.02(-0.04%) |
Apr 05, 2023 | 49.60 | 49.82 | 49.51 | 49.66 | 2,068 | +0.50(+1.01%) |
Apr 04, 2023 | 48.27 | 49.31 | 48.27 | 49.17 | 47,045 | +0.56(+1.14%) |
Apr 03, 2023 | 48.05 | 48.79 | 48.05 | 48.61 | 131,865 | +0.50(+1.04%) |
Mar 31, 2023 | 47.76 | 48.14 | 47.64 | 48.11 | 45,572 | +0.49(+1.03%) |
Mar 30, 2023 | 47.38 | 47.62 | 47.38 | 47.62 | 6,860 | +0.09(+0.18%) |
Mar 29, 2023 | 47.62 | 47.62 | 47.54 | 47.54 | 680 | -0.18(-0.38%) |
Mar 28, 2023 | 47.52 | 47.72 | 47.51 | 47.72 | 423 | +0.02(+0.04%) |
Mar 27, 2023 | 47.67 | 47.70 | 47.67 | 47.70 | 767 | -1.25(-2.55%) |
Mar 24, 2023 | 49.49 | 49.49 | 48.91 | 48.94 | 5,910 | +0.00(+0.01%) |
Mar 23, 2023 | 48.37 | 49.04 | 48.20 | 48.94 | 2,105 | +0.51(+1.04%) |
Mar 22, 2023 | 47.05 | 48.44 | 47.05 | 48.44 | 1,290 | +1.28(+2.71%) |
Mar 21, 2023 | 47.36 | 47.51 | 47.16 | 47.16 | 11,554 | -0.80(-1.66%) |
Mar 20, 2023 | 48.68 | 48.68 | 47.93 | 47.96 | 5,254 | -0.58(-1.19%) |
Mar 17, 2023 | 48.24 | 48.71 | 48.24 | 48.53 | 11,393 | +1.20(+2.54%) |
Mar 16, 2023 | 48.62 | 48.98 | 47.20 | 47.33 | 22,621 | -0.87(-1.81%) |
Mar 15, 2023 | 48.36 | 48.95 | 47.78 | 48.21 | 4,670 | +1.36(+2.89%) |
Mar 14, 2023 | 47.46 | 47.46 | 46.72 | 46.85 | 21,377 | -0.95(-2.00%) |
Mar 13, 2023 | 48.09 | 48.63 | 47.75 | 47.80 | 225,663 | +1.23(+2.64%) |
Mar 10, 2023 | 46.12 | 46.66 | 46.12 | 46.57 | 11,681 | +1.57(+3.49%) |
Mar 09, 2023 | 44.69 | 45.02 | 44.67 | 45.00 | 1,487 | +0.51(+1.14%) |
Mar 08, 2023 | 44.89 | 44.89 | 44.50 | 44.50 | 836 | -0.05(-0.10%) |
Mar 07, 2023 | 44.59 | 44.68 | 44.53 | 44.54 | 2,746 | -0.03(-0.07%) |
Mar 06, 2023 | 44.66 | 44.75 | 44.48 | 44.57 | 3,479 | -0.03(-0.06%) |
Mar 03, 2023 | 44.33 | 44.60 | 44.20 | 44.60 | 3,231 | +0.62(+1.41%) |
Mar 02, 2023 | 43.95 | 43.99 | 43.90 | 43.98 | 1,297 | -0.44(-0.99%) |