Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.59 | 40.59 | 39.22 | 39.25 | 418,201 | -1.48(-3.63%) |
May 30, 2023 | 41.36 | 41.54 | 40.44 | 40.73 | 164,809 | -0.37(-0.90%) |
May 26, 2023 | 41.01 | 41.66 | 40.54 | 41.10 | 160,589 | -0.23(-0.57%) |
May 25, 2023 | 41.75 | 42.42 | 40.94 | 41.33 | 202,308 | -0.94(-2.23%) |
May 24, 2023 | 43.43 | 43.92 | 42.28 | 42.28 | 217,139 | -1.92(-4.34%) |
May 23, 2023 | 44.22 | 45.86 | 43.67 | 44.20 | 263,289 | +0.31(+0.71%) |
May 22, 2023 | 43.33 | 44.35 | 42.65 | 43.89 | 208,201 | +0.99(+2.32%) |
May 19, 2023 | 44.49 | 44.74 | 41.89 | 42.89 | 253,343 | -1.44(-3.25%) |
May 18, 2023 | 44.72 | 44.72 | 43.49 | 44.33 | 268,087 | -0.37(-0.83%) |
May 17, 2023 | 41.18 | 44.90 | 40.89 | 44.70 | 388,499 | +4.11(+10.12%) |
May 16, 2023 | 41.28 | 41.55 | 40.49 | 40.59 | 422,280 | -0.47(-1.14%) |
May 15, 2023 | 40.89 | 41.78 | 40.71 | 41.06 | 344,579 | +0.19(+0.45%) |
May 12, 2023 | 41.33 | 41.57 | 40.37 | 40.88 | 334,540 | -0.58(-1.41%) |
May 11, 2023 | 42.12 | 42.36 | 41.39 | 41.46 | 256,100 | -1.67(-3.86%) |
May 10, 2023 | 44.81 | 44.90 | 42.65 | 43.13 | 275,098 | -0.97(-2.21%) |
May 09, 2023 | 45.27 | 45.57 | 43.71 | 44.10 | 272,954 | -1.32(-2.92%) |
May 08, 2023 | 47.01 | 47.41 | 45.26 | 45.42 | 271,478 | -0.92(-1.98%) |
May 05, 2023 | 45.34 | 46.50 | 44.12 | 46.34 | 374,267 | +2.90(+6.68%) |
May 04, 2023 | 44.04 | 44.32 | 41.60 | 43.44 | 527,473 | -1.59(-3.53%) |
May 03, 2023 | 46.29 | 47.35 | 44.76 | 45.03 | 324,602 | -1.12(-2.43%) |
May 02, 2023 | 48.56 | 48.56 | 45.51 | 46.15 | 356,767 | -2.82(-5.77%) |
May 01, 2023 | 49.18 | 50.09 | 48.87 | 48.97 | 244,814 | -0.21(-0.44%) |
Apr 28, 2023 | 48.70 | 49.53 | 48.66 | 49.18 | 211,015 | +0.44(+0.90%) |
Apr 27, 2023 | 47.36 | 48.87 | 47.14 | 48.75 | 196,282 | +1.39(+2.94%) |
Apr 26, 2023 | 47.39 | 48.71 | 46.93 | 47.35 | 193,049 | -0.35(-0.73%) |
Apr 25, 2023 | 49.31 | 49.83 | 47.53 | 47.70 | 232,811 | -2.35(-4.69%) |
Apr 24, 2023 | 49.25 | 50.18 | 48.84 | 50.05 | 204,561 | +0.65(+1.32%) |
Apr 21, 2023 | 49.02 | 49.77 | 48.37 | 49.40 | 245,501 | +0.80(+1.64%) |
Apr 20, 2023 | 49.44 | 49.70 | 47.86 | 48.60 | 189,025 | -1.46(-2.92%) |
Apr 19, 2023 | 49.13 | 51.11 | 48.41 | 50.06 | 232,746 | +1.11(+2.27%) |
Apr 18, 2023 | 50.31 | 50.31 | 45.93 | 48.95 | 513,726 | -1.58(-3.12%) |
Apr 17, 2023 | 49.09 | 50.89 | 48.37 | 50.53 | 277,684 | +1.34(+2.73%) |
Apr 14, 2023 | 51.48 | 51.78 | 48.76 | 49.18 | 179,794 | -1.52(-3.00%) |
Apr 13, 2023 | 50.24 | 51.12 | 49.27 | 50.70 | 154,154 | +0.68(+1.36%) |
Apr 12, 2023 | 51.54 | 51.54 | 49.87 | 50.02 | 104,522 | -1.21(-2.36%) |
Apr 11, 2023 | 50.94 | 51.76 | 50.71 | 51.23 | 148,304 | +0.36(+0.71%) |
Apr 10, 2023 | 50.19 | 51.21 | 50.02 | 50.87 | 214,273 | +0.47(+0.93%) |
Apr 06, 2023 | 49.68 | 50.74 | 49.64 | 50.40 | 220,833 | +0.49(+0.98%) |
Apr 05, 2023 | 50.63 | 50.95 | 49.65 | 49.91 | 246,594 | -1.25(-2.44%) |
Apr 04, 2023 | 52.80 | 52.80 | 50.13 | 51.16 | 292,142 | -1.16(-2.22%) |
Apr 03, 2023 | 53.08 | 53.96 | 51.72 | 52.32 | 225,442 | -0.89(-1.67%) |
Mar 31, 2023 | 52.42 | 53.33 | 52.02 | 53.21 | 282,486 | +0.91(+1.73%) |
Mar 30, 2023 | 53.73 | 53.73 | 51.82 | 52.30 | 143,072 | -1.00(-1.87%) |
Mar 29, 2023 | 53.96 | 54.04 | 52.51 | 53.30 | 143,785 | -0.05(-0.09%) |
Mar 28, 2023 | 52.94 | 53.80 | 52.42 | 53.35 | 207,809 | +0.48(+0.92%) |
Mar 27, 2023 | 54.26 | 54.26 | 52.85 | 52.86 | 215,714 | -0.25(-0.47%) |
Mar 24, 2023 | 50.91 | 53.40 | 50.42 | 53.11 | 305,188 | +1.37(+2.64%) |
Mar 23, 2023 | 53.69 | 53.69 | 51.32 | 51.75 | 268,850 | -1.42(-2.68%) |
Mar 22, 2023 | 57.19 | 57.49 | 52.96 | 53.17 | 382,492 | -4.06(-7.09%) |
Mar 21, 2023 | 58.23 | 59.00 | 56.61 | 57.23 | 249,900 | +1.32(+2.36%) |
Mar 20, 2023 | 55.84 | 57.49 | 55.28 | 55.91 | 370,285 | +1.19(+2.18%) |
Mar 17, 2023 | 56.89 | 56.89 | 54.16 | 54.72 | 718,842 | -3.27(-5.63%) |
Mar 16, 2023 | 55.02 | 58.71 | 53.52 | 57.99 | 399,320 | +2.18(+3.91%) |
Mar 15, 2023 | 51.89 | 56.25 | 51.32 | 55.81 | 634,022 | +1.28(+2.35%) |
Mar 14, 2023 | 60.37 | 61.79 | 53.48 | 54.53 | 481,141 | -1.73(-3.08%) |
Mar 13, 2023 | 55.65 | 57.72 | 51.08 | 56.26 | 941,726 | -4.55(-7.49%) |
Mar 10, 2023 | 61.22 | 62.78 | 58.51 | 60.82 | 414,492 | -1.57(-2.52%) |
Mar 09, 2023 | 66.08 | 66.08 | 62.14 | 62.39 | 371,647 | -4.11(-6.18%) |
Mar 08, 2023 | 67.35 | 67.35 | 65.89 | 66.50 | 238,867 | -0.94(-1.39%) |
Mar 07, 2023 | 68.78 | 68.78 | 67.10 | 67.43 | 238,572 | -1.57(-2.27%) |
Mar 06, 2023 | 69.06 | 69.92 | 68.53 | 69.00 | 198,117 | -0.33(-0.48%) |
Mar 03, 2023 | 68.76 | 69.41 | 67.66 | 69.33 | 143,642 | +1.03(+1.50%) |
Mar 02, 2023 | 70.15 | 70.29 | 67.91 | 68.31 | 282,731 | -2.25(-3.19%) |