Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.59 | 47.04 | 45.88 | 46.63 | 40,181 | +0.01(+0.02%) |
May 30, 2023 | 48.25 | 48.25 | 46.48 | 46.62 | 22,051 | -1.74(-3.59%) |
May 26, 2023 | 46.68 | 48.44 | 46.48 | 48.35 | 26,124 | +1.42(+3.02%) |
May 25, 2023 | 47.90 | 48.50 | 46.54 | 46.93 | 18,897 | -0.96(-2.01%) |
May 24, 2023 | 49.18 | 49.38 | 47.83 | 47.90 | 28,383 | -1.68(-3.38%) |
May 23, 2023 | 49.32 | 50.19 | 49.25 | 49.57 | 23,922 | +0.53(+1.07%) |
May 22, 2023 | 48.01 | 49.31 | 47.99 | 49.05 | 42,092 | +1.03(+2.15%) |
May 19, 2023 | 48.56 | 49.20 | 47.38 | 48.02 | 45,074 | +0.04(+0.08%) |
May 18, 2023 | 46.85 | 48.02 | 46.73 | 47.98 | 39,389 | +0.59(+1.26%) |
May 17, 2023 | 46.37 | 47.61 | 45.77 | 47.38 | 31,192 | +1.29(+2.81%) |
May 16, 2023 | 46.55 | 46.72 | 45.37 | 46.09 | 30,637 | -0.79(-1.68%) |
May 15, 2023 | 46.03 | 47.30 | 45.85 | 46.87 | 33,309 | +0.72(+1.57%) |
May 12, 2023 | 46.31 | 46.50 | 45.72 | 46.15 | 22,243 | -0.34(-0.73%) |
May 11, 2023 | 45.87 | 46.63 | 45.75 | 46.49 | 30,645 | -0.24(-0.52%) |
May 10, 2023 | 47.59 | 47.81 | 46.62 | 46.73 | 27,841 | -0.15(-0.33%) |
May 09, 2023 | 47.46 | 47.91 | 46.88 | 46.88 | 29,446 | -0.75(-1.58%) |
May 08, 2023 | 47.85 | 48.10 | 47.43 | 47.64 | 25,561 | +0.23(+0.48%) |
May 05, 2023 | 47.30 | 47.75 | 44.98 | 47.41 | 61,361 | +1.07(+2.31%) |
May 04, 2023 | 50.27 | 50.67 | 46.07 | 46.34 | 73,547 | -4.33(-8.55%) |
May 03, 2023 | 53.54 | 54.85 | 50.66 | 50.67 | 55,925 | -2.02(-3.84%) |
May 02, 2023 | 49.67 | 54.36 | 48.58 | 52.69 | 164,353 | +10.18(+23.95%) |
May 01, 2023 | 42.22 | 42.95 | 41.83 | 42.51 | 22,492 | +0.68(+1.63%) |
Apr 28, 2023 | 41.85 | 42.66 | 41.58 | 41.83 | 19,772 | +0.06(+0.14%) |
Apr 27, 2023 | 41.80 | 41.95 | 41.57 | 41.77 | 12,399 | +0.39(+0.93%) |
Apr 26, 2023 | 42.19 | 42.19 | 40.72 | 41.38 | 35,396 | -1.23(-2.88%) |
Apr 25, 2023 | 43.41 | 43.47 | 42.43 | 42.61 | 26,240 | -1.11(-2.53%) |
Apr 24, 2023 | 43.65 | 44.05 | 43.40 | 43.72 | 31,310 | +0.00(+0.00%) |
Apr 21, 2023 | 43.77 | 44.21 | 43.44 | 43.72 | 27,291 | -0.12(-0.27%) |
Apr 20, 2023 | 43.41 | 44.36 | 43.28 | 43.84 | 20,362 | -0.05(-0.11%) |
Apr 19, 2023 | 43.60 | 44.15 | 43.44 | 43.89 | 18,340 | +0.03(+0.07%) |
Apr 18, 2023 | 44.39 | 44.39 | 43.29 | 43.86 | 14,290 | -0.05(-0.11%) |
Apr 17, 2023 | 43.42 | 44.18 | 40.44 | 43.91 | 24,940 | +0.83(+1.93%) |
Apr 14, 2023 | 43.73 | 43.82 | 43.03 | 43.08 | 23,623 | -0.38(-0.87%) |
Apr 13, 2023 | 43.56 | 43.66 | 42.98 | 43.45 | 17,730 | +0.24(+0.55%) |
Apr 12, 2023 | 44.02 | 44.02 | 42.94 | 43.21 | 25,670 | -0.05(-0.11%) |
Apr 11, 2023 | 43.84 | 44.34 | 43.22 | 43.26 | 35,615 | -0.25(-0.57%) |
Apr 10, 2023 | 42.06 | 43.94 | 42.06 | 43.51 | 46,413 | +1.23(+2.90%) |
Apr 06, 2023 | 42.49 | 42.74 | 41.66 | 42.29 | 17,608 | +0.12(+0.28%) |
Apr 05, 2023 | 42.72 | 43.18 | 41.90 | 42.17 | 25,387 | -0.62(-1.46%) |
Apr 04, 2023 | 44.58 | 44.58 | 42.34 | 42.79 | 40,293 | -1.94(-4.33%) |
Apr 03, 2023 | 44.56 | 44.98 | 44.01 | 44.73 | 37,400 | +0.32(+0.71%) |
Mar 31, 2023 | 44.24 | 44.58 | 43.53 | 44.41 | 43,113 | +0.68(+1.56%) |
Mar 30, 2023 | 45.21 | 45.21 | 43.57 | 43.73 | 28,395 | -0.87(-1.95%) |
Mar 29, 2023 | 44.90 | 45.05 | 44.21 | 44.60 | 46,993 | +0.49(+1.12%) |
Mar 28, 2023 | 43.72 | 44.91 | 43.72 | 44.11 | 46,190 | -0.12(-0.27%) |
Mar 27, 2023 | 44.85 | 45.38 | 43.66 | 44.22 | 44,418 | +0.26(+0.58%) |
Mar 24, 2023 | 43.06 | 44.48 | 42.19 | 43.97 | 72,346 | +0.51(+1.18%) |
Mar 23, 2023 | 43.20 | 43.92 | 42.91 | 43.45 | 97,959 | +0.23(+0.53%) |
Mar 22, 2023 | 43.36 | 44.18 | 42.96 | 43.22 | 45,064 | -0.18(-0.41%) |
Mar 21, 2023 | 43.52 | 44.20 | 43.36 | 43.40 | 37,270 | +0.95(+2.24%) |
Mar 20, 2023 | 42.86 | 42.97 | 42.04 | 42.45 | 51,145 | +0.46(+1.11%) |
Mar 17, 2023 | 41.69 | 42.65 | 41.05 | 41.99 | 74,011 | -0.09(-0.21%) |
Mar 16, 2023 | 40.60 | 42.86 | 40.60 | 42.08 | 31,631 | +0.53(+1.29%) |
Mar 15, 2023 | 39.74 | 41.60 | 39.74 | 41.54 | 116,510 | +0.30(+0.72%) |
Mar 14, 2023 | 42.13 | 42.98 | 41.00 | 41.25 | 72,456 | +0.74(+1.83%) |
Mar 13, 2023 | 40.75 | 41.14 | 39.45 | 40.50 | 109,304 | -1.27(-3.03%) |
Mar 10, 2023 | 44.34 | 44.34 | 41.27 | 41.77 | 118,470 | -3.09(-6.88%) |
Mar 09, 2023 | 50.39 | 50.97 | 43.44 | 44.86 | 352,747 | -11.13(-19.88%) |
Mar 08, 2023 | 56.92 | 56.92 | 55.11 | 55.98 | 59,290 | -0.46(-0.81%) |
Mar 07, 2023 | 56.61 | 56.69 | 55.78 | 56.44 | 40,017 | +0.18(+0.32%) |
Mar 06, 2023 | 57.26 | 57.37 | 55.48 | 56.26 | 46,128 | -1.08(-1.88%) |
Mar 03, 2023 | 58.26 | 58.51 | 56.99 | 57.34 | 74,584 | -0.81(-1.39%) |
Mar 02, 2023 | 56.85 | 58.22 | 56.56 | 58.15 | 70,565 | +0.68(+1.19%) |