Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.13 | 48.25 | 46.66 | 46.93 | 1,422,286 | -1.56(-3.22%) |
May 30, 2023 | 48.59 | 49.08 | 48.24 | 48.49 | 993,533 | +0.14(+0.29%) |
May 26, 2023 | 47.90 | 49.02 | 47.88 | 48.35 | 1,098,295 | +0.27(+0.56%) |
May 25, 2023 | 47.00 | 48.22 | 46.98 | 48.08 | 1,592,272 | +1.33(+2.84%) |
May 24, 2023 | 46.32 | 46.89 | 45.24 | 46.75 | 1,819,351 | -0.08(-0.17%) |
May 23, 2023 | 47.09 | 47.37 | 46.49 | 46.83 | 1,253,701 | -0.51(-1.08%) |
May 22, 2023 | 47.40 | 48.15 | 46.92 | 47.34 | 1,322,385 | +0.40(+0.85%) |
May 19, 2023 | 47.96 | 47.96 | 46.56 | 46.94 | 1,106,791 | -0.86(-1.80%) |
May 18, 2023 | 47.11 | 48.20 | 46.87 | 47.80 | 1,320,019 | +0.68(+1.44%) |
May 17, 2023 | 47.35 | 47.48 | 46.53 | 47.12 | 1,362,489 | +0.06(+0.13%) |
May 16, 2023 | 47.41 | 47.41 | 46.53 | 47.06 | 1,112,824 | -0.51(-1.07%) |
May 15, 2023 | 47.09 | 47.94 | 46.62 | 47.57 | 1,313,063 | +0.73(+1.56%) |
May 12, 2023 | 47.41 | 47.44 | 46.48 | 46.84 | 1,782,055 | -0.20(-0.43%) |
May 11, 2023 | 47.14 | 47.69 | 46.81 | 47.04 | 1,474,521 | -0.28(-0.59%) |
May 10, 2023 | 47.71 | 47.95 | 46.59 | 47.32 | 1,937,331 | +0.05(+0.11%) |
May 09, 2023 | 47.52 | 48.32 | 47.25 | 47.27 | 2,780,808 | -1.17(-2.42%) |
May 08, 2023 | 48.45 | 49.20 | 48.17 | 48.44 | 3,443,847 | +0.54(+1.13%) |
May 05, 2023 | 46.19 | 49.00 | 45.27 | 47.90 | 4,101,080 | +1.97(+4.29%) |
May 04, 2023 | 46.61 | 48.85 | 45.74 | 45.93 | 4,764,737 | +1.53(+3.45%) |
May 03, 2023 | 43.82 | 45.49 | 43.61 | 44.40 | 2,588,185 | +0.34(+0.77%) |
May 02, 2023 | 43.88 | 44.12 | 42.86 | 44.06 | 1,845,966 | -0.09(-0.20%) |
May 01, 2023 | 44.00 | 44.19 | 43.49 | 44.15 | 1,518,145 | -0.03(-0.07%) |
Apr 28, 2023 | 42.56 | 44.86 | 42.25 | 44.18 | 2,388,797 | +2.36(+5.64%) |
Apr 27, 2023 | 41.71 | 42.23 | 40.69 | 41.82 | 3,052,226 | +0.11(+0.26%) |
Apr 26, 2023 | 42.50 | 43.39 | 41.39 | 41.71 | 3,866,120 | -1.36(-3.16%) |
Apr 25, 2023 | 43.11 | 43.54 | 42.59 | 43.07 | 2,308,603 | -0.66(-1.51%) |
Apr 24, 2023 | 43.84 | 44.45 | 43.36 | 43.73 | 3,193,156 | -0.29(-0.66%) |
Apr 21, 2023 | 42.80 | 44.79 | 42.61 | 44.02 | 9,362,163 | +3.23(+7.92%) |
Apr 20, 2023 | 39.35 | 40.86 | 38.59 | 40.79 | 8,250,409 | +6.21(+17.96%) |
Apr 19, 2023 | 33.73 | 34.77 | 33.73 | 34.58 | 1,925,260 | +0.29(+0.85%) |
Apr 18, 2023 | 34.00 | 34.59 | 34.00 | 34.29 | 2,781,342 | +0.22(+0.65%) |
Apr 17, 2023 | 33.20 | 34.17 | 33.12 | 34.07 | 1,862,159 | +0.77(+2.31%) |
Apr 14, 2023 | 32.53 | 33.40 | 32.41 | 33.30 | 2,208,388 | +0.79(+2.43%) |
Apr 13, 2023 | 32.76 | 33.11 | 31.73 | 32.51 | 1,547,520 | -0.05(-0.15%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.35 | 32.56 | 1,527,394 | -0.32(-0.97%) |
Apr 11, 2023 | 31.50 | 33.18 | 31.46 | 32.88 | 1,629,760 | +1.49(+4.75%) |
Apr 10, 2023 | 29.99 | 31.60 | 29.98 | 31.39 | 1,745,006 | +1.26(+4.18%) |
Apr 06, 2023 | 30.44 | 30.70 | 29.95 | 30.13 | 1,477,099 | +0.30(+1.01%) |
Apr 05, 2023 | 29.86 | 30.04 | 29.02 | 29.83 | 2,680,289 | -0.26(-0.86%) |
Apr 04, 2023 | 31.50 | 31.50 | 29.88 | 30.09 | 1,507,303 | -1.18(-3.77%) |
Apr 03, 2023 | 31.78 | 31.97 | 30.66 | 31.27 | 1,668,911 | -0.63(-1.97%) |
Mar 31, 2023 | 31.25 | 31.94 | 31.12 | 31.90 | 1,408,107 | +0.84(+2.70%) |
Mar 30, 2023 | 31.50 | 31.53 | 30.78 | 31.06 | 861,614 | +0.08(+0.26%) |
Mar 29, 2023 | 31.20 | 31.46 | 30.65 | 30.98 | 1,197,974 | +0.23(+0.75%) |
Mar 28, 2023 | 31.11 | 31.34 | 30.59 | 30.75 | 656,320 | -0.43(-1.38%) |
Mar 27, 2023 | 30.75 | 31.34 | 30.22 | 31.18 | 1,228,639 | +0.78(+2.57%) |
Mar 24, 2023 | 30.15 | 30.41 | 29.51 | 30.40 | 1,170,102 | -0.20(-0.65%) |
Mar 23, 2023 | 31.81 | 32.11 | 30.21 | 30.60 | 1,680,470 | -1.11(-3.50%) |
Mar 22, 2023 | 32.77 | 32.84 | 31.68 | 31.71 | 1,144,499 | -1.18(-3.59%) |
Mar 21, 2023 | 32.51 | 33.25 | 32.51 | 32.89 | 1,282,211 | +0.94(+2.94%) |
Mar 20, 2023 | 32.39 | 32.44 | 31.35 | 31.95 | 1,712,395 | +0.08(+0.25%) |
Mar 17, 2023 | 33.30 | 33.57 | 31.65 | 31.87 | 4,054,908 | -1.40(-4.21%) |
Mar 16, 2023 | 32.64 | 33.78 | 32.41 | 33.27 | 1,124,653 | +0.28(+0.85%) |
Mar 15, 2023 | 32.08 | 33.26 | 31.57 | 32.99 | 2,057,273 | +0.29(+0.89%) |
Mar 14, 2023 | 33.47 | 34.09 | 32.14 | 32.70 | 1,275,365 | +0.11(+0.34%) |
Mar 13, 2023 | 33.89 | 33.89 | 32.35 | 32.59 | 2,134,903 | -2.06(-5.95%) |
Mar 10, 2023 | 35.66 | 35.92 | 34.34 | 34.65 | 2,325,165 | -1.23(-3.43%) |
Mar 09, 2023 | 35.44 | 38.17 | 35.44 | 35.88 | 3,159,143 | +0.58(+1.64%) |
Mar 08, 2023 | 35.21 | 35.32 | 34.66 | 35.30 | 901,202 | -0.03(-0.08%) |
Mar 07, 2023 | 36.22 | 36.33 | 35.29 | 35.33 | 1,093,594 | -0.93(-2.56%) |
Mar 06, 2023 | 37.03 | 37.15 | 36.24 | 36.26 | 1,537,148 | -0.72(-1.95%) |
Mar 03, 2023 | 36.41 | 37.00 | 36.25 | 36.98 | 1,042,665 | +0.76(+2.10%) |
Mar 02, 2023 | 33.76 | 36.39 | 33.73 | 36.22 | 1,981,634 | +1.72(+4.99%) |