Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.96 | 41.16 | 40.29 | 40.96 | 138,272 | +0.20(+0.49%) |
May 30, 2023 | 40.80 | 41.03 | 40.24 | 40.76 | 124,531 | +0.00(+0.00%) |
May 26, 2023 | 41.09 | 41.22 | 40.58 | 40.76 | 81,414 | -0.24(-0.59%) |
May 25, 2023 | 41.16 | 41.16 | 40.59 | 41.00 | 215,995 | -0.37(-0.89%) |
May 24, 2023 | 42.00 | 42.00 | 40.89 | 41.37 | 144,201 | -0.90(-2.13%) |
May 23, 2023 | 42.20 | 43.00 | 41.46 | 42.27 | 136,978 | +0.02(+0.05%) |
May 22, 2023 | 41.88 | 42.50 | 41.53 | 42.25 | 115,360 | +0.50(+1.20%) |
May 19, 2023 | 42.12 | 42.28 | 41.40 | 41.75 | 155,644 | +0.00(+0.00%) |
May 18, 2023 | 41.16 | 41.81 | 40.78 | 41.75 | 184,947 | +0.30(+0.72%) |
May 17, 2023 | 41.37 | 42.12 | 40.86 | 41.45 | 196,284 | +0.28(+0.68%) |
May 16, 2023 | 42.00 | 42.09 | 40.35 | 41.17 | 1,202,415 | -7.25(-14.97%) |
May 15, 2023 | 48.29 | 48.82 | 48.29 | 48.42 | 35,830 | +0.57(+1.19%) |
May 12, 2023 | 48.24 | 48.49 | 47.66 | 47.85 | 19,509 | -0.38(-0.79%) |
May 11, 2023 | 48.21 | 48.95 | 47.94 | 48.23 | 36,056 | -0.59(-1.21%) |
May 10, 2023 | 50.00 | 50.00 | 48.25 | 48.82 | 53,037 | -0.65(-1.31%) |
May 09, 2023 | 48.70 | 49.55 | 48.38 | 49.47 | 51,639 | +0.77(+1.58%) |
May 08, 2023 | 48.81 | 49.39 | 47.88 | 48.70 | 55,446 | -0.06(-0.12%) |
May 05, 2023 | 48.32 | 48.79 | 47.66 | 48.76 | 78,140 | +0.57(+1.18%) |
May 04, 2023 | 50.85 | 50.85 | 44.50 | 48.19 | 137,287 | -4.42(-8.40%) |
May 03, 2023 | 53.00 | 53.43 | 52.31 | 52.61 | 53,718 | -0.08(-0.15%) |
May 02, 2023 | 52.18 | 52.70 | 51.51 | 52.69 | 42,531 | +0.24(+0.46%) |
May 01, 2023 | 50.09 | 52.47 | 50.09 | 52.45 | 42,973 | +2.45(+4.90%) |
Apr 28, 2023 | 50.19 | 50.67 | 49.95 | 50.00 | 43,775 | -0.19(-0.38%) |
Apr 27, 2023 | 50.13 | 50.27 | 49.84 | 50.19 | 44,292 | +0.15(+0.30%) |
Apr 26, 2023 | 50.44 | 50.59 | 49.69 | 50.04 | 53,122 | -0.65(-1.28%) |
Apr 25, 2023 | 51.37 | 51.42 | 50.62 | 50.69 | 30,536 | -1.13(-2.18%) |
Apr 24, 2023 | 51.77 | 52.17 | 51.53 | 51.82 | 14,768 | -0.01(-0.02%) |
Apr 21, 2023 | 52.74 | 52.74 | 51.71 | 51.83 | 34,488 | -0.80(-1.52%) |
Apr 20, 2023 | 52.01 | 52.82 | 52.01 | 52.63 | 30,444 | +0.19(+0.36%) |
Apr 19, 2023 | 52.44 | 53.19 | 52.34 | 52.44 | 42,787 | -0.19(-0.36%) |
Apr 18, 2023 | 52.00 | 52.69 | 51.75 | 52.63 | 73,259 | +0.87(+1.68%) |
Apr 17, 2023 | 52.06 | 52.48 | 50.71 | 51.76 | 89,203 | -0.29(-0.56%) |
Apr 14, 2023 | 53.29 | 53.36 | 51.75 | 52.05 | 34,523 | -1.33(-2.49%) |
Apr 13, 2023 | 52.99 | 53.70 | 52.88 | 53.38 | 30,004 | +0.64(+1.21%) |
Apr 12, 2023 | 53.56 | 53.56 | 52.58 | 52.74 | 40,218 | -0.15(-0.28%) |
Apr 11, 2023 | 53.43 | 53.96 | 52.79 | 52.89 | 34,724 | -0.07(-0.13%) |
Apr 10, 2023 | 52.08 | 53.54 | 52.08 | 52.96 | 49,865 | +0.76(+1.46%) |
Apr 06, 2023 | 52.62 | 52.77 | 52.05 | 52.20 | 39,069 | -0.40(-0.76%) |
Apr 05, 2023 | 53.29 | 53.38 | 52.25 | 52.60 | 38,703 | -0.89(-1.66%) |
Apr 04, 2023 | 54.72 | 54.72 | 53.19 | 53.49 | 21,603 | -0.96(-1.76%) |
Apr 03, 2023 | 54.70 | 55.05 | 53.97 | 54.45 | 56,787 | -0.26(-0.48%) |
Mar 31, 2023 | 54.02 | 54.88 | 53.96 | 54.71 | 75,231 | +0.96(+1.79%) |
Mar 30, 2023 | 54.00 | 54.70 | 53.27 | 53.75 | 49,120 | -0.20(-0.37%) |
Mar 29, 2023 | 53.80 | 53.95 | 53.21 | 53.95 | 37,129 | +0.65(+1.22%) |
Mar 28, 2023 | 53.18 | 53.87 | 52.93 | 53.30 | 37,596 | -0.16(-0.30%) |
Mar 27, 2023 | 53.13 | 53.80 | 52.77 | 53.46 | 32,963 | +0.82(+1.56%) |
Mar 24, 2023 | 51.33 | 52.64 | 51.18 | 52.64 | 43,288 | +0.70(+1.35%) |
Mar 23, 2023 | 52.68 | 52.74 | 51.50 | 51.94 | 50,986 | -0.54(-1.03%) |
Mar 22, 2023 | 53.46 | 53.91 | 52.21 | 52.48 | 48,815 | -1.08(-2.02%) |
Mar 21, 2023 | 52.01 | 53.65 | 51.95 | 53.56 | 58,487 | +2.39(+4.67%) |
Mar 20, 2023 | 50.49 | 51.45 | 50.27 | 51.17 | 67,039 | +1.02(+2.03%) |
Mar 17, 2023 | 51.83 | 51.83 | 49.93 | 50.15 | 180,474 | -2.08(-3.98%) |
Mar 16, 2023 | 50.87 | 52.71 | 50.68 | 52.23 | 61,116 | +0.60(+1.16%) |
Mar 15, 2023 | 52.42 | 52.42 | 50.42 | 51.63 | 72,826 | -1.94(-3.62%) |
Mar 14, 2023 | 53.52 | 54.21 | 52.82 | 53.57 | 40,811 | +1.40(+2.68%) |
Mar 13, 2023 | 52.39 | 53.57 | 51.91 | 52.17 | 58,113 | -1.15(-2.16%) |
Mar 10, 2023 | 53.59 | 53.70 | 52.40 | 53.32 | 72,064 | -0.51(-0.95%) |
Mar 09, 2023 | 56.00 | 56.24 | 53.83 | 53.83 | 40,257 | -2.03(-3.63%) |
Mar 08, 2023 | 55.70 | 55.98 | 54.93 | 55.86 | 45,330 | +0.13(+0.23%) |
Mar 07, 2023 | 54.75 | 56.18 | 54.75 | 55.73 | 45,439 | +0.90(+1.64%) |
Mar 06, 2023 | 55.83 | 56.37 | 54.32 | 54.83 | 82,146 | -1.00(-1.79%) |
Mar 03, 2023 | 55.99 | 56.29 | 55.48 | 55.83 | 45,332 | +0.03(+0.05%) |
Mar 02, 2023 | 55.27 | 55.98 | 54.81 | 55.80 | 23,161 | +0.15(+0.27%) |