Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.31 | 49.69 | 48.73 | 49.53 | 91,488 | -0.07(-0.14%) |
May 30, 2023 | 49.70 | 50.08 | 49.25 | 49.60 | 177,347 | +0.88(+1.81%) |
May 26, 2023 | 47.57 | 49.03 | 47.57 | 48.72 | 96,456 | +1.22(+2.57%) |
May 25, 2023 | 48.26 | 48.50 | 47.26 | 47.50 | 96,186 | -0.45(-0.94%) |
May 24, 2023 | 48.22 | 48.46 | 47.62 | 47.95 | 74,299 | -0.83(-1.70%) |
May 23, 2023 | 49.41 | 49.86 | 48.74 | 48.78 | 70,596 | -0.74(-1.49%) |
May 22, 2023 | 48.32 | 49.65 | 48.32 | 49.52 | 137,681 | +1.23(+2.55%) |
May 19, 2023 | 48.87 | 48.98 | 48.17 | 48.29 | 81,902 | -0.28(-0.58%) |
May 18, 2023 | 47.96 | 48.62 | 47.73 | 48.57 | 94,315 | +0.78(+1.63%) |
May 17, 2023 | 46.94 | 47.88 | 46.77 | 47.79 | 132,849 | +1.22(+2.62%) |
May 16, 2023 | 46.57 | 46.88 | 46.30 | 46.57 | 63,609 | -0.10(-0.21%) |
May 15, 2023 | 46.22 | 46.92 | 46.17 | 46.67 | 53,973 | +0.42(+0.91%) |
May 12, 2023 | 47.12 | 47.18 | 45.91 | 46.25 | 104,367 | -0.57(-1.22%) |
May 11, 2023 | 46.87 | 46.87 | 46.40 | 46.82 | 94,659 | +0.04(+0.07%) |
May 10, 2023 | 46.90 | 47.14 | 46.27 | 46.78 | 111,634 | +0.48(+1.05%) |
May 09, 2023 | 46.01 | 46.35 | 45.72 | 46.30 | 49,579 | -0.02(-0.03%) |
May 08, 2023 | 46.45 | 46.49 | 46.01 | 46.31 | 82,270 | +0.06(+0.14%) |
May 05, 2023 | 45.78 | 46.32 | 45.78 | 46.25 | 56,413 | +0.96(+2.12%) |
May 04, 2023 | 45.41 | 45.41 | 44.85 | 45.29 | 58,617 | +0.01(+0.02%) |
May 03, 2023 | 45.59 | 46.19 | 45.26 | 45.28 | 63,868 | -0.25(-0.55%) |
May 02, 2023 | 45.98 | 45.98 | 45.08 | 45.53 | 80,579 | -0.67(-1.46%) |
May 01, 2023 | 45.99 | 46.45 | 45.92 | 46.20 | 276,980 | +0.14(+0.31%) |
Apr 28, 2023 | 45.43 | 46.10 | 45.29 | 46.06 | 51,007 | +0.57(+1.25%) |
Apr 27, 2023 | 44.86 | 45.53 | 44.84 | 45.49 | 86,368 | +0.71(+1.59%) |
Apr 26, 2023 | 45.50 | 45.73 | 44.67 | 44.78 | 77,545 | -0.55(-1.21%) |
Apr 25, 2023 | 46.10 | 46.10 | 45.33 | 45.33 | 62,389 | -1.22(-2.62%) |
Apr 24, 2023 | 46.71 | 46.85 | 46.20 | 46.55 | 59,453 | -0.21(-0.45%) |
Apr 21, 2023 | 46.55 | 46.79 | 46.20 | 46.76 | 51,341 | +0.30(+0.65%) |
Apr 20, 2023 | 46.32 | 46.86 | 46.27 | 46.46 | 64,952 | -0.80(-1.69%) |
Apr 19, 2023 | 46.92 | 47.41 | 46.78 | 47.26 | 57,680 | -0.09(-0.19%) |
Apr 18, 2023 | 48.05 | 48.07 | 47.11 | 47.35 | 138,170 | -0.35(-0.73%) |
Apr 17, 2023 | 47.49 | 47.73 | 47.22 | 47.70 | 79,977 | +0.14(+0.29%) |
Apr 14, 2023 | 47.84 | 48.17 | 47.18 | 47.56 | 86,827 | -0.42(-0.88%) |
Apr 13, 2023 | 47.79 | 48.19 | 47.73 | 47.98 | 62,818 | +0.59(+1.24%) |
Apr 12, 2023 | 48.84 | 48.94 | 47.38 | 47.39 | 87,755 | -0.81(-1.68%) |
Apr 11, 2023 | 48.28 | 48.48 | 48.16 | 48.20 | 54,043 | +0.14(+0.29%) |
Apr 10, 2023 | 47.09 | 48.06 | 46.96 | 48.06 | 67,536 | +0.48(+1.01%) |
Apr 06, 2023 | 47.37 | 47.76 | 47.01 | 47.58 | 46,504 | -0.12(-0.25%) |
Apr 05, 2023 | 48.75 | 48.75 | 47.50 | 47.70 | 63,865 | -1.41(-2.87%) |
Apr 04, 2023 | 49.87 | 49.88 | 48.91 | 49.11 | 49,264 | -0.47(-0.95%) |
Apr 03, 2023 | 49.80 | 50.00 | 49.02 | 49.58 | 120,926 | -0.71(-1.41%) |
Mar 31, 2023 | 49.34 | 50.36 | 49.11 | 50.29 | 64,950 | +1.32(+2.71%) |
Mar 30, 2023 | 49.11 | 49.47 | 48.86 | 48.97 | 119,292 | +0.24(+0.48%) |
Mar 29, 2023 | 48.08 | 48.73 | 47.84 | 48.73 | 89,270 | +1.27(+2.68%) |
Mar 28, 2023 | 47.86 | 47.86 | 47.20 | 47.46 | 46,170 | -0.34(-0.71%) |
Mar 27, 2023 | 48.19 | 48.37 | 47.58 | 47.80 | 62,269 | +0.11(+0.23%) |
Mar 24, 2023 | 47.63 | 47.72 | 47.02 | 47.69 | 42,169 | -0.26(-0.53%) |
Mar 23, 2023 | 48.13 | 48.90 | 47.36 | 47.95 | 110,603 | +0.44(+0.93%) |
Mar 22, 2023 | 48.94 | 49.12 | 47.50 | 47.50 | 60,405 | -1.13(-2.32%) |
Mar 21, 2023 | 47.86 | 48.82 | 47.86 | 48.63 | 100,898 | +1.41(+2.99%) |
Mar 20, 2023 | 47.08 | 47.64 | 46.76 | 47.22 | 62,981 | +0.13(+0.28%) |
Mar 17, 2023 | 47.83 | 47.94 | 46.78 | 47.09 | 75,617 | -1.00(-2.08%) |
Mar 16, 2023 | 47.15 | 48.24 | 46.95 | 48.09 | 47,894 | +1.30(+2.78%) |
Mar 15, 2023 | 46.37 | 46.79 | 45.80 | 46.79 | 84,116 | -0.57(-1.20%) |
Mar 14, 2023 | 47.31 | 47.54 | 46.71 | 47.36 | 71,522 | +0.99(+2.14%) |
Mar 13, 2023 | 45.74 | 46.82 | 45.12 | 46.37 | 135,514 | -0.03(-0.06%) |
Mar 10, 2023 | 47.29 | 47.60 | 45.99 | 46.40 | 127,277 | -0.97(-2.05%) |
Mar 09, 2023 | 48.60 | 49.18 | 47.33 | 47.37 | 56,074 | -1.31(-2.69%) |
Mar 08, 2023 | 48.89 | 48.91 | 48.36 | 48.68 | 44,547 | -0.24(-0.49%) |
Mar 07, 2023 | 49.55 | 49.81 | 48.89 | 48.92 | 62,962 | -0.89(-1.79%) |
Mar 06, 2023 | 50.59 | 50.74 | 49.63 | 49.81 | 68,743 | -0.56(-1.11%) |
Mar 03, 2023 | 49.37 | 50.61 | 49.22 | 50.37 | 80,419 | +1.41(+2.88%) |
Mar 02, 2023 | 48.00 | 49.05 | 47.77 | 48.96 | 78,657 | +0.06(+0.12%) |