Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.86 | 43.41 | 42.58 | 43.38 | 8,894 | +0.17(+0.41%) |
May 30, 2023 | 43.89 | 44.07 | 43.20 | 43.20 | 9,881 | -1.34(-3.01%) |
May 26, 2023 | 44.59 | 44.71 | 44.20 | 44.54 | 6,827 | +0.03(+0.07%) |
May 25, 2023 | 45.09 | 45.09 | 44.43 | 44.51 | 4,994 | -1.95(-4.19%) |
May 24, 2023 | 45.88 | 46.45 | 45.80 | 46.45 | 6,253 | -0.88(-1.86%) |
May 23, 2023 | 47.59 | 47.62 | 47.34 | 47.34 | 6,110 | +0.07(+0.14%) |
May 22, 2023 | 47.19 | 47.27 | 47.02 | 47.27 | 1,673 | +0.12(+0.27%) |
May 19, 2023 | 47.36 | 47.44 | 47.15 | 47.15 | 4,789 | -0.28(-0.60%) |
May 18, 2023 | 47.32 | 47.43 | 47.32 | 47.43 | 1,113 | +0.14(+0.29%) |
May 17, 2023 | 47.06 | 47.49 | 47.06 | 47.29 | 1,751 | -0.11(-0.23%) |
May 16, 2023 | 47.61 | 47.65 | 47.40 | 47.40 | 3,801 | -1.00(-2.07%) |
May 15, 2023 | 48.34 | 48.45 | 48.30 | 48.40 | 6,129 | +0.01(+0.02%) |
May 12, 2023 | 48.54 | 49.29 | 48.26 | 48.39 | 2,995 | -0.32(-0.66%) |
May 11, 2023 | 48.77 | 48.84 | 48.52 | 48.71 | 5,328 | -0.52(-1.06%) |
May 10, 2023 | 48.89 | 49.23 | 48.89 | 49.23 | 2,238 | +0.98(+2.03%) |
May 09, 2023 | 48.09 | 48.25 | 48.08 | 48.25 | 2,529 | -0.69(-1.41%) |
May 08, 2023 | 49.03 | 49.16 | 48.94 | 48.94 | 1,878 | -0.12(-0.25%) |
May 05, 2023 | 48.43 | 49.06 | 48.39 | 49.06 | 2,946 | +1.06(+2.22%) |
May 04, 2023 | 48.09 | 48.09 | 47.92 | 48.00 | 2,873 | -0.17(-0.35%) |
May 03, 2023 | 48.17 | 48.17 | 47.98 | 48.17 | 1,886 | +0.45(+0.94%) |
May 02, 2023 | 47.74 | 47.76 | 47.59 | 47.72 | 1,476 | -0.85(-1.75%) |
May 01, 2023 | 49.09 | 50.05 | 48.23 | 48.57 | 2,429 | -0.86(-1.74%) |
Apr 28, 2023 | 49.06 | 49.43 | 49.05 | 49.43 | 4,139 | +1.27(+2.64%) |
Apr 27, 2023 | 48.14 | 48.16 | 48.14 | 48.16 | 1,801 | +0.43(+0.90%) |
Apr 26, 2023 | 47.99 | 48.10 | 47.70 | 47.73 | 2,163 | +0.33(+0.70%) |
Apr 25, 2023 | 47.62 | 47.63 | 47.40 | 47.40 | 1,932 | -1.34(-2.76%) |
Apr 24, 2023 | 48.74 | 48.74 | 48.74 | 48.74 | 774 | +0.22(+0.46%) |
Apr 21, 2023 | 48.48 | 48.52 | 48.48 | 48.52 | 1,386 | -0.42(-0.86%) |
Apr 20, 2023 | 49.20 | 49.20 | 48.94 | 48.94 | 1,781 | -0.19(-0.39%) |
Apr 19, 2023 | 49.15 | 49.20 | 49.13 | 49.13 | 1,689 | -0.64(-1.28%) |
Apr 18, 2023 | 49.30 | 49.77 | 49.30 | 49.77 | 2,304 | +1.10(+2.26%) |
Apr 17, 2023 | 48.37 | 48.67 | 48.29 | 48.67 | 2,486 | +0.20(+0.40%) |
Apr 14, 2023 | 48.42 | 48.47 | 48.42 | 48.47 | 1,653 | -0.32(-0.66%) |
Apr 13, 2023 | 48.95 | 48.95 | 48.70 | 48.80 | 1,066 | -0.00(-0.01%) |
Apr 12, 2023 | 48.85 | 48.85 | 48.78 | 48.80 | 3,445 | +0.35(+0.72%) |
Apr 11, 2023 | 48.35 | 48.64 | 48.34 | 48.45 | 6,071 | +0.96(+2.02%) |
Apr 10, 2023 | 47.90 | 48.71 | 47.36 | 47.49 | 5,593 | -0.72(-1.49%) |
Apr 06, 2023 | 47.85 | 48.21 | 47.84 | 48.21 | 2,652 | +0.21(+0.44%) |
Apr 05, 2023 | 47.19 | 48.04 | 47.19 | 48.00 | 2,895 | -0.99(-2.02%) |
Apr 04, 2023 | 48.37 | 49.04 | 48.26 | 48.99 | 7,384 | -1.07(-2.14%) |
Apr 03, 2023 | 49.41 | 50.22 | 49.41 | 50.06 | 8,352 | +0.67(+1.36%) |
Mar 31, 2023 | 49.50 | 49.77 | 49.39 | 49.39 | 7,959 | +0.20(+0.42%) |
Mar 30, 2023 | 49.34 | 49.34 | 48.95 | 49.19 | 4,723 | +0.68(+1.39%) |
Mar 29, 2023 | 48.28 | 48.71 | 48.26 | 48.51 | 3,538 | +0.27(+0.56%) |
Mar 28, 2023 | 48.48 | 48.48 | 47.92 | 48.24 | 5,075 | -0.13(-0.27%) |
Mar 27, 2023 | 48.15 | 48.37 | 47.73 | 48.37 | 4,711 | +0.56(+1.17%) |
Mar 24, 2023 | 47.49 | 47.81 | 47.48 | 47.81 | 2,195 | -0.05(-0.11%) |
Mar 23, 2023 | 48.56 | 48.88 | 47.86 | 47.86 | 3,594 | -0.22(-0.46%) |
Mar 22, 2023 | 48.71 | 48.78 | 48.08 | 48.08 | 1,867 | -0.87(-1.77%) |
Mar 21, 2023 | 48.91 | 48.95 | 48.40 | 48.95 | 3,522 | +0.69(+1.44%) |
Mar 20, 2023 | 48.19 | 48.58 | 48.13 | 48.26 | 6,804 | +0.12(+0.24%) |
Mar 17, 2023 | 47.84 | 48.16 | 47.59 | 48.14 | 5,963 | -0.52(-1.06%) |
Mar 16, 2023 | 48.13 | 49.06 | 47.48 | 48.66 | 5,860 | +0.59(+1.22%) |
Mar 15, 2023 | 48.60 | 48.65 | 47.02 | 48.07 | 13,740 | -2.36(-4.68%) |
Mar 14, 2023 | 50.24 | 50.46 | 49.74 | 50.43 | 7,786 | +0.48(+0.96%) |
Mar 13, 2023 | 50.12 | 50.15 | 49.79 | 49.95 | 5,196 | -0.48(-0.96%) |
Mar 10, 2023 | 50.73 | 50.73 | 50.44 | 50.44 | 6,976 | -0.66(-1.29%) |
Mar 09, 2023 | 51.23 | 51.36 | 51.09 | 51.09 | 3,824 | -0.77(-1.48%) |
Mar 08, 2023 | 52.06 | 52.06 | 51.87 | 51.87 | 3,649 | -0.43(-0.83%) |
Mar 07, 2023 | 52.94 | 52.94 | 52.30 | 52.30 | 2,175 | -0.58(-1.09%) |
Mar 06, 2023 | 52.99 | 52.99 | 52.88 | 52.88 | 1,977 | -0.31(-0.59%) |
Mar 03, 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 1,587 | +0.38(+0.72%) |
Mar 02, 2023 | 52.63 | 53.14 | 52.61 | 52.81 | 3,587 | -0.12(-0.23%) |