Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.78 | 51.03 | 48.89 | 49.50 | 416,509 | -0.10(-0.20%) |
May 30, 2023 | 50.00 | 51.15 | 49.34 | 49.60 | 387,075 | -0.63(-1.25%) |
May 26, 2023 | 49.36 | 50.44 | 48.89 | 50.23 | 338,483 | +1.08(+2.20%) |
May 25, 2023 | 51.37 | 51.37 | 48.90 | 49.15 | 507,203 | -2.49(-4.82%) |
May 24, 2023 | 51.81 | 52.05 | 51.03 | 51.64 | 350,600 | -0.80(-1.53%) |
May 23, 2023 | 53.38 | 54.50 | 52.01 | 52.44 | 460,266 | -0.94(-1.76%) |
May 22, 2023 | 53.45 | 54.26 | 53.06 | 53.38 | 276,959 | +0.35(+0.66%) |
May 19, 2023 | 52.99 | 54.01 | 52.53 | 53.03 | 451,491 | +0.60(+1.14%) |
May 18, 2023 | 52.18 | 52.63 | 51.05 | 52.43 | 366,885 | +0.09(+0.17%) |
May 17, 2023 | 51.73 | 52.86 | 50.86 | 52.34 | 355,984 | +0.86(+1.67%) |
May 16, 2023 | 52.09 | 53.27 | 50.91 | 51.48 | 396,719 | -1.82(-3.41%) |
May 15, 2023 | 52.10 | 53.59 | 51.22 | 53.30 | 545,993 | +1.62(+3.13%) |
May 12, 2023 | 52.76 | 52.96 | 51.14 | 51.68 | 388,551 | -0.91(-1.73%) |
May 11, 2023 | 52.57 | 54.86 | 52.16 | 52.59 | 686,332 | -0.03(-0.06%) |
May 10, 2023 | 51.23 | 52.75 | 50.85 | 52.62 | 578,101 | +1.96(+3.87%) |
May 09, 2023 | 51.28 | 52.00 | 50.14 | 50.66 | 590,723 | -0.80(-1.55%) |
May 08, 2023 | 49.06 | 51.46 | 48.87 | 51.46 | 644,842 | +2.40(+4.89%) |
May 05, 2023 | 48.86 | 49.67 | 48.64 | 49.06 | 453,185 | +0.95(+1.97%) |
May 04, 2023 | 47.34 | 48.39 | 46.04 | 48.11 | 649,933 | +0.65(+1.37%) |
May 03, 2023 | 46.59 | 48.50 | 46.17 | 47.46 | 833,035 | +1.91(+4.19%) |
May 02, 2023 | 48.50 | 48.50 | 44.64 | 45.55 | 825,664 | -3.09(-6.35%) |
May 01, 2023 | 48.85 | 50.10 | 48.34 | 48.64 | 995,976 | -0.21(-0.43%) |
Apr 28, 2023 | 47.31 | 50.16 | 46.72 | 48.85 | 780,895 | +1.45(+3.06%) |
Apr 27, 2023 | 47.07 | 47.44 | 46.37 | 47.40 | 437,436 | +0.39(+0.83%) |
Apr 26, 2023 | 47.04 | 47.58 | 46.48 | 47.01 | 311,229 | -0.34(-0.72%) |
Apr 25, 2023 | 46.82 | 47.91 | 46.82 | 47.35 | 448,320 | +0.14(+0.30%) |
Apr 24, 2023 | 47.59 | 47.68 | 46.54 | 47.21 | 405,083 | -0.27(-0.57%) |
Apr 21, 2023 | 46.84 | 47.96 | 46.39 | 47.48 | 419,687 | +0.67(+1.43%) |
Apr 20, 2023 | 47.02 | 47.37 | 46.36 | 46.81 | 549,688 | -0.62(-1.31%) |
Apr 19, 2023 | 47.51 | 48.05 | 47.16 | 47.43 | 425,986 | -0.44(-0.92%) |
Apr 18, 2023 | 46.00 | 47.98 | 44.93 | 47.87 | 634,639 | +2.10(+4.59%) |
Apr 17, 2023 | 44.46 | 45.92 | 44.37 | 45.77 | 477,230 | +1.80(+4.09%) |
Apr 14, 2023 | 44.07 | 44.31 | 43.18 | 43.97 | 357,635 | -0.11(-0.25%) |
Apr 13, 2023 | 42.66 | 44.52 | 42.35 | 44.08 | 344,984 | +1.26(+2.94%) |
Apr 12, 2023 | 43.61 | 44.59 | 42.77 | 42.82 | 458,743 | -0.51(-1.18%) |
Apr 11, 2023 | 41.52 | 43.51 | 41.52 | 43.33 | 784,749 | +1.90(+4.59%) |
Apr 10, 2023 | 41.29 | 41.60 | 40.65 | 41.43 | 430,873 | -0.06(-0.14%) |
Apr 06, 2023 | 40.80 | 41.52 | 40.08 | 41.49 | 496,161 | +0.82(+2.02%) |
Apr 05, 2023 | 40.49 | 41.41 | 40.42 | 40.67 | 430,270 | +0.02(+0.05%) |
Apr 04, 2023 | 42.39 | 42.39 | 40.16 | 40.65 | 725,839 | -1.54(-3.65%) |
Apr 03, 2023 | 41.92 | 43.01 | 41.64 | 42.19 | 331,301 | +0.23(+0.55%) |
Mar 31, 2023 | 42.06 | 42.82 | 41.60 | 41.96 | 542,454 | +0.05(+0.12%) |
Mar 30, 2023 | 43.78 | 43.97 | 41.90 | 41.91 | 366,547 | -1.83(-4.18%) |
Mar 29, 2023 | 42.35 | 43.80 | 41.87 | 43.74 | 345,932 | +1.96(+4.69%) |
Mar 28, 2023 | 43.00 | 43.66 | 41.76 | 41.78 | 349,517 | -1.60(-3.69%) |
Mar 27, 2023 | 43.15 | 43.65 | 42.66 | 43.38 | 319,358 | +0.47(+1.10%) |
Mar 24, 2023 | 41.97 | 43.04 | 41.51 | 42.91 | 306,346 | +0.46(+1.08%) |
Mar 23, 2023 | 42.47 | 43.81 | 41.82 | 42.45 | 351,146 | +0.42(+1.00%) |
Mar 22, 2023 | 43.15 | 43.43 | 41.97 | 42.03 | 514,583 | -1.26(-2.91%) |
Mar 21, 2023 | 44.19 | 44.94 | 43.13 | 43.29 | 463,118 | -0.69(-1.57%) |
Mar 20, 2023 | 43.00 | 44.39 | 42.09 | 43.98 | 564,474 | +1.23(+2.88%) |
Mar 17, 2023 | 43.43 | 43.43 | 42.14 | 42.75 | 798,397 | -0.89(-2.04%) |
Mar 16, 2023 | 42.93 | 44.12 | 41.52 | 43.64 | 407,958 | +0.32(+0.74%) |
Mar 15, 2023 | 43.41 | 44.48 | 42.58 | 43.32 | 579,282 | -0.72(-1.63%) |
Mar 14, 2023 | 44.07 | 44.66 | 43.38 | 44.04 | 643,409 | +0.68(+1.57%) |
Mar 13, 2023 | 41.09 | 45.98 | 41.07 | 43.36 | 1,324,217 | +3.80(+9.61%) |
Mar 10, 2023 | 42.96 | 42.96 | 38.66 | 39.56 | 1,058,522 | -3.51(-8.15%) |
Mar 09, 2023 | 44.82 | 45.51 | 42.35 | 43.07 | 700,459 | -1.35(-3.04%) |
Mar 08, 2023 | 41.50 | 44.43 | 41.25 | 44.42 | 770,439 | +3.67(+9.01%) |
Mar 07, 2023 | 42.07 | 42.24 | 40.70 | 40.75 | 308,464 | -1.34(-3.18%) |
Mar 06, 2023 | 41.82 | 42.91 | 41.29 | 42.09 | 362,277 | +0.30(+0.72%) |
Mar 03, 2023 | 42.33 | 42.38 | 41.72 | 41.79 | 464,264 | -0.14(-0.33%) |
Mar 02, 2023 | 41.64 | 42.00 | 40.97 | 41.93 | 337,960 | +0.08(+0.19%) |