Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.78 | 48.78 | 46.01 | 46.24 | 48,323 | -2.38(-4.90%) |
May 30, 2023 | 49.30 | 49.73 | 48.57 | 48.62 | 15,612 | -1.01(-2.04%) |
May 26, 2023 | 49.64 | 50.05 | 49.10 | 49.63 | 13,658 | +0.00(+0.00%) |
May 25, 2023 | 49.46 | 49.99 | 48.67 | 49.63 | 30,835 | -0.50(-1.00%) |
May 24, 2023 | 50.03 | 50.33 | 50.03 | 50.13 | 13,117 | -0.77(-1.51%) |
May 23, 2023 | 48.35 | 51.69 | 48.35 | 50.90 | 22,233 | +1.40(+2.83%) |
May 22, 2023 | 49.56 | 49.84 | 49.27 | 49.50 | 24,112 | -0.03(-0.06%) |
May 19, 2023 | 49.21 | 49.98 | 48.81 | 49.53 | 25,130 | +0.29(+0.59%) |
May 18, 2023 | 49.00 | 49.45 | 48.71 | 49.24 | 18,246 | +0.11(+0.22%) |
May 17, 2023 | 48.49 | 49.25 | 48.35 | 49.13 | 17,152 | +0.54(+1.11%) |
May 16, 2023 | 48.23 | 48.83 | 47.87 | 48.59 | 21,589 | +0.45(+0.93%) |
May 15, 2023 | 48.69 | 48.78 | 47.91 | 48.14 | 40,334 | -0.45(-0.93%) |
May 12, 2023 | 48.67 | 48.83 | 48.07 | 48.59 | 32,941 | -0.08(-0.16%) |
May 11, 2023 | 47.92 | 49.02 | 47.92 | 48.67 | 22,239 | +0.57(+1.19%) |
May 10, 2023 | 48.17 | 48.47 | 47.60 | 48.10 | 29,420 | +0.37(+0.78%) |
May 09, 2023 | 47.98 | 48.16 | 47.35 | 47.73 | 23,426 | -0.07(-0.14%) |
May 08, 2023 | 47.65 | 47.90 | 47.01 | 47.80 | 21,233 | +0.30(+0.62%) |
May 05, 2023 | 47.35 | 47.90 | 47.24 | 47.50 | 25,274 | +0.27(+0.57%) |
May 04, 2023 | 46.64 | 47.51 | 46.27 | 47.23 | 25,135 | +0.52(+1.11%) |
May 03, 2023 | 47.03 | 47.83 | 46.57 | 46.71 | 24,568 | -0.06(-0.13%) |
May 02, 2023 | 47.56 | 47.56 | 46.24 | 46.77 | 35,310 | -0.64(-1.35%) |
May 01, 2023 | 47.78 | 48.56 | 47.00 | 47.41 | 45,555 | -0.19(-0.40%) |
Apr 28, 2023 | 47.48 | 48.14 | 47.20 | 47.60 | 24,125 | +0.27(+0.57%) |
Apr 27, 2023 | 47.36 | 47.82 | 46.04 | 47.33 | 45,707 | -0.21(-0.44%) |
Apr 26, 2023 | 47.41 | 48.06 | 47.08 | 47.54 | 19,048 | -0.15(-0.31%) |
Apr 25, 2023 | 47.75 | 48.43 | 47.42 | 47.69 | 19,362 | -0.29(-0.60%) |
Apr 24, 2023 | 48.35 | 48.35 | 47.50 | 47.98 | 23,624 | +0.04(+0.08%) |
Apr 21, 2023 | 49.49 | 49.75 | 47.94 | 47.94 | 42,015 | -1.56(-3.15%) |
Apr 20, 2023 | 49.75 | 49.88 | 49.10 | 49.50 | 24,557 | -0.25(-0.50%) |
Apr 19, 2023 | 49.04 | 49.99 | 49.02 | 49.75 | 24,907 | +0.32(+0.65%) |
Apr 18, 2023 | 50.35 | 50.75 | 49.20 | 49.43 | 37,693 | -0.87(-1.73%) |
Apr 17, 2023 | 50.30 | 50.79 | 50.00 | 50.30 | 37,686 | +0.10(+0.20%) |
Apr 14, 2023 | 51.72 | 52.06 | 50.13 | 50.20 | 24,629 | -1.74(-3.35%) |
Apr 13, 2023 | 52.92 | 53.52 | 51.71 | 51.94 | 27,241 | -1.28(-2.41%) |
Apr 12, 2023 | 53.56 | 53.70 | 52.58 | 53.22 | 46,412 | +0.03(+0.07%) |
Apr 11, 2023 | 51.62 | 53.29 | 51.62 | 53.19 | 54,915 | +0.89(+1.69%) |
Apr 10, 2023 | 51.13 | 52.37 | 51.08 | 52.30 | 39,196 | +0.90(+1.75%) |
Apr 06, 2023 | 51.19 | 51.80 | 51.05 | 51.40 | 25,030 | +0.17(+0.33%) |
Apr 05, 2023 | 50.75 | 51.76 | 50.75 | 51.23 | 29,358 | +0.06(+0.12%) |
Apr 04, 2023 | 52.22 | 52.22 | 50.87 | 51.17 | 38,407 | -1.19(-2.27%) |
Apr 03, 2023 | 52.39 | 52.63 | 51.46 | 52.36 | 48,556 | +0.09(+0.17%) |
Mar 31, 2023 | 51.80 | 52.49 | 51.49 | 52.27 | 50,574 | +0.51(+0.99%) |
Mar 30, 2023 | 51.97 | 52.22 | 51.30 | 51.76 | 40,367 | -0.17(-0.33%) |
Mar 29, 2023 | 52.13 | 52.60 | 51.44 | 51.93 | 31,183 | -0.19(-0.36%) |
Mar 28, 2023 | 51.87 | 52.51 | 51.70 | 52.12 | 33,578 | +0.15(+0.29%) |
Mar 27, 2023 | 52.26 | 52.72 | 51.84 | 51.97 | 33,691 | +0.12(+0.23%) |
Mar 24, 2023 | 51.26 | 52.25 | 50.42 | 51.85 | 24,724 | +0.63(+1.23%) |
Mar 23, 2023 | 51.50 | 52.26 | 51.15 | 51.22 | 50,952 | -0.35(-0.68%) |
Mar 22, 2023 | 52.65 | 53.35 | 51.57 | 51.57 | 33,858 | -1.43(-2.70%) |
Mar 21, 2023 | 52.70 | 53.17 | 52.22 | 53.00 | 50,101 | +1.07(+2.06%) |
Mar 20, 2023 | 51.70 | 53.41 | 51.35 | 51.93 | 58,835 | +0.40(+0.78%) |
Mar 17, 2023 | 52.27 | 53.01 | 51.03 | 51.53 | 156,939 | -0.99(-1.88%) |
Mar 16, 2023 | 52.75 | 53.10 | 51.91 | 52.52 | 42,327 | -0.64(-1.20%) |
Mar 15, 2023 | 52.28 | 53.39 | 51.25 | 53.16 | 81,173 | +0.39(+0.74%) |
Mar 14, 2023 | 53.51 | 53.99 | 52.51 | 52.77 | 78,130 | +0.26(+0.50%) |
Mar 13, 2023 | 52.50 | 53.94 | 52.07 | 52.51 | 69,555 | -0.29(-0.55%) |
Mar 10, 2023 | 53.72 | 54.04 | 52.31 | 52.80 | 55,711 | -1.28(-2.37%) |
Mar 09, 2023 | 54.87 | 55.47 | 53.76 | 54.08 | 61,250 | -0.78(-1.42%) |
Mar 08, 2023 | 54.69 | 55.32 | 54.19 | 54.86 | 46,949 | -0.21(-0.38%) |
Mar 07, 2023 | 54.57 | 55.10 | 53.82 | 55.07 | 42,149 | +0.69(+1.27%) |
Mar 06, 2023 | 54.40 | 55.66 | 54.03 | 54.38 | 86,189 | -0.99(-1.79%) |
Mar 03, 2023 | 55.34 | 55.97 | 54.10 | 55.37 | 48,621 | -0.07(-0.13%) |
Mar 02, 2023 | 55.00 | 56.75 | 54.53 | 55.44 | 52,341 | +0.52(+0.95%) |