Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.97 | 47.04 | 46.62 | 46.90 | 126,710 | -0.58(-1.22%) |
May 30, 2023 | 47.83 | 47.83 | 47.38 | 47.48 | 37,161 | -0.50(-1.05%) |
May 26, 2023 | 47.73 | 48.03 | 47.72 | 47.98 | 14,586 | +0.38(+0.79%) |
May 25, 2023 | 47.57 | 47.67 | 47.45 | 47.60 | 29,829 | -0.28(-0.59%) |
May 24, 2023 | 48.11 | 48.11 | 47.83 | 47.88 | 20,791 | -0.58(-1.20%) |
May 23, 2023 | 48.70 | 48.81 | 48.42 | 48.46 | 44,199 | -0.57(-1.17%) |
May 22, 2023 | 48.96 | 49.13 | 48.96 | 49.03 | 20,242 | -0.01(-0.02%) |
May 19, 2023 | 48.97 | 49.08 | 48.92 | 49.04 | 21,730 | +0.32(+0.65%) |
May 18, 2023 | 48.83 | 48.83 | 48.52 | 48.72 | 16,853 | -0.17(-0.36%) |
May 17, 2023 | 48.70 | 48.96 | 48.63 | 48.90 | 29,841 | +0.11(+0.22%) |
May 16, 2023 | 49.02 | 49.08 | 48.79 | 48.79 | 29,085 | -0.50(-1.02%) |
May 15, 2023 | 49.17 | 49.36 | 49.12 | 49.29 | 31,545 | +0.37(+0.75%) |
May 12, 2023 | 49.18 | 49.18 | 48.82 | 48.93 | 38,518 | -0.14(-0.30%) |
May 11, 2023 | 48.99 | 49.12 | 48.78 | 49.07 | 38,091 | -0.29(-0.59%) |
May 10, 2023 | 49.59 | 49.59 | 49.08 | 49.36 | 28,876 | -0.26(-0.52%) |
May 09, 2023 | 49.40 | 49.70 | 49.39 | 49.62 | 21,509 | -0.17(-0.34%) |
May 08, 2023 | 49.91 | 49.91 | 49.72 | 49.79 | 368,690 | +0.02(+0.04%) |
May 05, 2023 | 49.27 | 49.83 | 49.26 | 49.77 | 23,701 | +0.75(+1.54%) |
May 04, 2023 | 48.87 | 49.15 | 48.85 | 49.01 | 43,041 | -0.06(-0.12%) |
May 03, 2023 | 49.06 | 49.38 | 49.00 | 49.07 | 26,997 | +0.08(+0.16%) |
May 02, 2023 | 48.95 | 49.00 | 48.70 | 48.99 | 25,834 | -0.59(-1.19%) |
May 01, 2023 | 49.72 | 49.76 | 49.55 | 49.58 | 47,732 | -0.05(-0.10%) |
Apr 28, 2023 | 49.28 | 49.66 | 49.25 | 49.63 | 27,364 | -0.02(-0.04%) |
Apr 27, 2023 | 49.31 | 49.69 | 49.27 | 49.65 | 23,003 | +0.52(+1.06%) |
Apr 26, 2023 | 49.48 | 49.50 | 49.05 | 49.13 | 27,452 | +0.02(+0.04%) |
Apr 25, 2023 | 49.47 | 49.47 | 49.04 | 49.11 | 27,572 | -0.60(-1.21%) |
Apr 24, 2023 | 49.60 | 49.75 | 49.58 | 49.71 | 32,071 | +0.15(+0.31%) |
Apr 21, 2023 | 49.52 | 49.60 | 49.24 | 49.55 | 49,644 | +0.02(+0.04%) |
Apr 20, 2023 | 49.43 | 49.55 | 49.36 | 49.53 | 47,806 | -0.06(-0.12%) |
Apr 19, 2023 | 49.39 | 49.59 | 49.37 | 49.59 | 123,322 | -0.01(-0.02%) |
Apr 18, 2023 | 49.45 | 49.62 | 49.42 | 49.60 | 113,717 | +0.28(+0.56%) |
Apr 17, 2023 | 49.24 | 49.34 | 49.11 | 49.33 | 26,880 | -0.07(-0.15%) |
Apr 14, 2023 | 49.56 | 49.63 | 49.21 | 49.40 | 28,537 | -0.23(-0.47%) |
Apr 13, 2023 | 49.36 | 49.63 | 49.36 | 49.63 | 28,061 | +0.65(+1.32%) |
Apr 12, 2023 | 49.14 | 49.22 | 48.92 | 48.98 | 82,199 | +0.27(+0.56%) |
Apr 11, 2023 | 48.62 | 48.77 | 48.62 | 48.71 | 18,845 | +0.24(+0.50%) |
Apr 10, 2023 | 48.10 | 48.47 | 48.10 | 48.47 | 28,465 | -0.02(-0.04%) |
Apr 06, 2023 | 48.28 | 48.59 | 48.24 | 48.49 | 83,188 | +0.25(+0.52%) |
Apr 05, 2023 | 48.31 | 48.39 | 48.10 | 48.24 | 22,878 | -0.30(-0.62%) |
Apr 04, 2023 | 48.55 | 48.65 | 48.39 | 48.54 | 33,491 | -0.00(-0.01%) |
Apr 03, 2023 | 48.27 | 48.58 | 48.27 | 48.54 | 53,899 | +0.50(+1.03%) |
Mar 31, 2023 | 48.06 | 48.22 | 48.00 | 48.05 | 139,081 | +0.05(+0.10%) |
Mar 30, 2023 | 48.05 | 48.05 | 47.89 | 48.00 | 42,498 | +0.60(+1.26%) |
Mar 29, 2023 | 47.40 | 47.48 | 47.30 | 47.40 | 80,998 | +0.49(+1.05%) |
Mar 28, 2023 | 46.83 | 47.03 | 46.79 | 46.91 | 18,374 | +0.08(+0.17%) |
Mar 27, 2023 | 46.68 | 46.83 | 46.55 | 46.83 | 28,570 | +0.43(+0.93%) |
Mar 24, 2023 | 46.14 | 46.40 | 45.96 | 46.40 | 14,331 | -0.16(-0.35%) |
Mar 23, 2023 | 46.96 | 47.22 | 46.37 | 46.56 | 21,894 | -0.05(-0.10%) |
Mar 22, 2023 | 46.83 | 47.37 | 46.61 | 46.61 | 14,346 | -0.24(-0.51%) |
Mar 21, 2023 | 46.80 | 46.90 | 46.60 | 46.85 | 43,983 | +0.71(+1.54%) |
Mar 20, 2023 | 45.93 | 46.35 | 45.89 | 46.14 | 66,307 | +0.64(+1.41%) |
Mar 17, 2023 | 45.60 | 45.61 | 45.27 | 45.50 | 28,262 | -0.49(-1.06%) |
Mar 16, 2023 | 45.24 | 46.01 | 45.23 | 45.99 | 48,615 | +0.46(+1.01%) |
Mar 15, 2023 | 45.23 | 45.62 | 44.98 | 45.53 | 30,644 | -1.44(-3.06%) |
Mar 14, 2023 | 46.80 | 46.97 | 46.60 | 46.96 | 57,065 | +0.48(+1.03%) |
Mar 13, 2023 | 46.34 | 46.80 | 46.26 | 46.49 | 31,697 | -0.31(-0.65%) |
Mar 10, 2023 | 47.25 | 47.33 | 46.79 | 46.79 | 17,630 | -0.49(-1.03%) |
Mar 09, 2023 | 47.71 | 47.84 | 47.20 | 47.28 | 21,294 | -0.35(-0.74%) |
Mar 08, 2023 | 47.61 | 47.69 | 47.49 | 47.63 | 11,198 | +0.23(+0.48%) |
Mar 07, 2023 | 48.15 | 48.15 | 47.34 | 47.40 | 25,078 | -0.83(-1.73%) |
Mar 06, 2023 | 48.18 | 48.31 | 48.16 | 48.24 | 16,967 | -0.06(-0.12%) |
Mar 03, 2023 | 47.95 | 48.35 | 47.84 | 48.29 | 15,606 | +0.54(+1.12%) |
Mar 02, 2023 | 47.35 | 47.76 | 47.32 | 47.76 | 68,141 | +0.15(+0.32%) |