Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.99 | 47.16 | 46.38 | 46.69 | 473,416 | -0.26(-0.55%) |
May 30, 2023 | 47.22 | 47.62 | 46.73 | 46.95 | 399,486 | -0.23(-0.49%) |
May 26, 2023 | 47.03 | 47.42 | 46.66 | 47.18 | 538,265 | +0.09(+0.18%) |
May 25, 2023 | 46.91 | 47.30 | 46.21 | 47.09 | 510,109 | +0.17(+0.37%) |
May 24, 2023 | 47.63 | 47.70 | 46.90 | 46.92 | 448,240 | -0.74(-1.56%) |
May 23, 2023 | 47.61 | 48.17 | 47.54 | 47.66 | 423,200 | +0.01(+0.02%) |
May 22, 2023 | 47.65 | 47.94 | 47.27 | 47.65 | 509,360 | +0.12(+0.24%) |
May 19, 2023 | 47.50 | 47.71 | 47.28 | 47.53 | 578,504 | +0.35(+0.74%) |
May 18, 2023 | 46.88 | 47.22 | 46.53 | 47.19 | 428,006 | -0.41(-0.87%) |
May 17, 2023 | 47.64 | 47.82 | 47.05 | 47.60 | 491,852 | +0.19(+0.41%) |
May 16, 2023 | 48.01 | 48.01 | 47.36 | 47.41 | 435,343 | -0.50(-1.05%) |
May 15, 2023 | 48.69 | 48.80 | 47.70 | 47.91 | 341,979 | -0.56(-1.15%) |
May 12, 2023 | 48.28 | 48.51 | 48.05 | 48.47 | 353,218 | +0.44(+0.92%) |
May 11, 2023 | 48.48 | 48.66 | 47.78 | 48.02 | 373,291 | -0.53(-1.09%) |
May 10, 2023 | 48.70 | 48.81 | 47.91 | 48.55 | 441,735 | +0.29(+0.60%) |
May 09, 2023 | 48.25 | 48.48 | 48.02 | 48.27 | 397,278 | -0.12(-0.24%) |
May 08, 2023 | 49.18 | 49.29 | 48.29 | 48.38 | 486,208 | -0.65(-1.32%) |
May 05, 2023 | 49.39 | 49.87 | 48.67 | 49.03 | 651,293 | -0.26(-0.53%) |
May 04, 2023 | 49.38 | 50.38 | 47.86 | 49.29 | 975,119 | -0.87(-1.73%) |
May 03, 2023 | 49.72 | 51.00 | 49.71 | 50.15 | 630,760 | +0.70(+1.42%) |
May 02, 2023 | 49.76 | 49.76 | 48.64 | 49.45 | 690,972 | -0.34(-0.68%) |
May 01, 2023 | 49.93 | 50.53 | 49.36 | 49.79 | 431,447 | +0.03(+0.06%) |
Apr 28, 2023 | 49.67 | 50.21 | 49.50 | 49.76 | 2,281,958 | +0.06(+0.12%) |
Apr 27, 2023 | 49.30 | 49.71 | 48.80 | 49.70 | 642,918 | +0.40(+0.82%) |
Apr 26, 2023 | 50.02 | 50.15 | 48.97 | 49.30 | 673,361 | -1.24(-2.46%) |
Apr 25, 2023 | 51.02 | 51.24 | 50.41 | 50.54 | 411,495 | -0.70(-1.37%) |
Apr 24, 2023 | 51.54 | 51.60 | 51.02 | 51.24 | 301,855 | -0.13(-0.26%) |
Apr 21, 2023 | 51.84 | 51.94 | 51.11 | 51.38 | 472,553 | -0.20(-0.39%) |
Apr 20, 2023 | 51.76 | 51.82 | 51.34 | 51.58 | 381,064 | -0.17(-0.34%) |
Apr 19, 2023 | 51.66 | 51.83 | 51.45 | 51.75 | 571,528 | +0.28(+0.54%) |
Apr 18, 2023 | 52.01 | 52.01 | 51.03 | 51.47 | 248,868 | -0.45(-0.87%) |
Apr 17, 2023 | 51.63 | 52.03 | 51.27 | 51.93 | 295,897 | +0.53(+1.03%) |
Apr 14, 2023 | 52.33 | 52.59 | 51.26 | 51.40 | 598,660 | -1.27(-2.42%) |
Apr 13, 2023 | 52.74 | 52.89 | 51.47 | 52.67 | 497,080 | -0.23(-0.44%) |
Apr 12, 2023 | 53.34 | 53.81 | 52.70 | 52.90 | 354,195 | -0.54(-1.01%) |
Apr 11, 2023 | 53.18 | 53.67 | 53.18 | 53.44 | 411,328 | +0.15(+0.29%) |
Apr 10, 2023 | 52.68 | 53.32 | 52.31 | 53.29 | 504,390 | +0.49(+0.93%) |
Apr 06, 2023 | 53.00 | 53.22 | 52.26 | 52.79 | 416,153 | +0.07(+0.13%) |
Apr 05, 2023 | 51.27 | 52.75 | 51.27 | 52.73 | 615,483 | +1.67(+3.26%) |
Apr 04, 2023 | 50.57 | 51.16 | 50.23 | 51.06 | 373,830 | +0.35(+0.68%) |
Apr 03, 2023 | 51.06 | 51.34 | 50.47 | 50.71 | 429,479 | -0.55(-1.07%) |
Mar 31, 2023 | 51.15 | 51.32 | 50.77 | 51.26 | 492,511 | +0.41(+0.81%) |
Mar 30, 2023 | 50.98 | 51.31 | 50.67 | 50.85 | 294,768 | +0.12(+0.23%) |
Mar 29, 2023 | 50.50 | 50.90 | 50.45 | 50.73 | 368,600 | +0.36(+0.71%) |
Mar 28, 2023 | 49.99 | 50.44 | 49.84 | 50.38 | 283,067 | +0.11(+0.21%) |
Mar 27, 2023 | 50.01 | 50.66 | 49.79 | 50.27 | 380,361 | +0.72(+1.46%) |
Mar 24, 2023 | 48.26 | 49.60 | 48.01 | 49.55 | 424,867 | +1.37(+2.84%) |
Mar 23, 2023 | 48.53 | 49.20 | 47.79 | 48.18 | 470,971 | -0.33(-0.68%) |
Mar 22, 2023 | 49.94 | 49.94 | 48.45 | 48.51 | 448,775 | -1.34(-2.69%) |
Mar 21, 2023 | 50.82 | 50.82 | 49.26 | 49.85 | 539,915 | -0.70(-1.39%) |
Mar 20, 2023 | 50.43 | 51.19 | 50.29 | 50.55 | 405,069 | +0.34(+0.67%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 50.21 | 1,557,371 | -0.21(-0.42%) |
Mar 16, 2023 | 49.38 | 50.91 | 49.31 | 50.42 | 462,503 | +0.56(+1.12%) |
Mar 15, 2023 | 49.38 | 50.18 | 49.09 | 49.87 | 459,669 | +0.01(+0.02%) |
Mar 14, 2023 | 49.40 | 50.41 | 49.22 | 49.86 | 489,783 | +1.51(+3.13%) |
Mar 13, 2023 | 47.15 | 49.47 | 47.15 | 48.34 | 500,411 | +0.89(+1.87%) |
Mar 10, 2023 | 48.48 | 48.59 | 47.12 | 47.45 | 397,493 | -1.01(-2.09%) |
Mar 09, 2023 | 49.17 | 49.27 | 48.42 | 48.47 | 377,550 | -0.69(-1.40%) |
Mar 08, 2023 | 48.95 | 49.42 | 48.53 | 49.16 | 299,002 | +0.37(+0.76%) |
Mar 07, 2023 | 49.51 | 49.57 | 48.38 | 48.78 | 322,883 | -0.49(-0.99%) |
Mar 06, 2023 | 48.98 | 49.50 | 48.74 | 49.27 | 406,251 | +0.17(+0.35%) |
Mar 03, 2023 | 48.60 | 49.22 | 48.09 | 49.10 | 369,607 | +0.74(+1.52%) |
Mar 02, 2023 | 47.61 | 48.36 | 47.41 | 48.36 | 345,265 | +0.68(+1.42%) |