Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.10 | 45.15 | 44.35 | 44.73 | 1,119,786 | -0.78(-1.72%) |
May 30, 2023 | 45.83 | 45.96 | 45.26 | 45.51 | 649,196 | -0.41(-0.90%) |
May 26, 2023 | 45.58 | 46.07 | 45.45 | 45.93 | 1,004,170 | +0.39(+0.85%) |
May 25, 2023 | 45.23 | 45.66 | 45.16 | 45.54 | 994,073 | +0.14(+0.31%) |
May 24, 2023 | 45.29 | 45.51 | 44.99 | 45.40 | 1,027,520 | -0.46(-1.01%) |
May 23, 2023 | 46.38 | 46.61 | 45.78 | 45.86 | 812,446 | -1.29(-2.73%) |
May 22, 2023 | 46.90 | 47.20 | 46.82 | 47.15 | 732,273 | -0.11(-0.24%) |
May 19, 2023 | 47.21 | 47.41 | 46.92 | 47.26 | 496,750 | +0.18(+0.38%) |
May 18, 2023 | 46.56 | 47.11 | 46.42 | 47.08 | 491,313 | +0.34(+0.72%) |
May 17, 2023 | 46.43 | 46.77 | 46.23 | 46.74 | 402,328 | +0.52(+1.12%) |
May 16, 2023 | 46.25 | 46.42 | 45.91 | 46.23 | 284,018 | -0.36(-0.77%) |
May 15, 2023 | 46.21 | 46.62 | 46.14 | 46.58 | 439,741 | +0.50(+1.08%) |
May 12, 2023 | 46.38 | 46.60 | 45.87 | 46.09 | 742,286 | -0.70(-1.49%) |
May 11, 2023 | 46.22 | 46.83 | 46.02 | 46.78 | 518,109 | +0.31(+0.67%) |
May 10, 2023 | 46.56 | 46.59 | 45.96 | 46.47 | 373,691 | +0.04(+0.08%) |
May 09, 2023 | 45.95 | 46.54 | 45.93 | 46.43 | 320,113 | +0.07(+0.14%) |
May 08, 2023 | 46.70 | 46.81 | 46.32 | 46.37 | 487,118 | -0.21(-0.44%) |
May 05, 2023 | 46.08 | 46.80 | 46.06 | 46.58 | 918,691 | +0.98(+2.15%) |
May 04, 2023 | 45.64 | 45.99 | 45.56 | 45.60 | 516,197 | +0.74(+1.66%) |
May 03, 2023 | 45.28 | 45.52 | 44.84 | 44.85 | 1,121,432 | -0.29(-0.65%) |
May 02, 2023 | 44.97 | 45.24 | 44.58 | 45.15 | 929,947 | -0.29(-0.64%) |
May 01, 2023 | 45.47 | 45.97 | 45.37 | 45.44 | 391,801 | -0.20(-0.43%) |
Apr 28, 2023 | 45.01 | 45.77 | 44.99 | 45.63 | 860,371 | -0.09(-0.21%) |
Apr 27, 2023 | 45.18 | 45.81 | 44.97 | 45.73 | 736,149 | +0.31(+0.68%) |
Apr 26, 2023 | 45.56 | 45.69 | 45.26 | 45.42 | 427,021 | -1.20(-2.58%) |
Apr 25, 2023 | 46.86 | 47.07 | 46.55 | 46.62 | 534,324 | -0.25(-0.54%) |
Apr 24, 2023 | 47.06 | 47.23 | 46.71 | 46.88 | 510,522 | +0.37(+0.79%) |
Apr 21, 2023 | 46.71 | 46.79 | 46.36 | 46.51 | 463,305 | -0.42(-0.90%) |
Apr 20, 2023 | 46.29 | 47.06 | 46.29 | 46.93 | 303,088 | -0.10(-0.22%) |
Apr 19, 2023 | 46.77 | 47.08 | 46.77 | 47.04 | 322,504 | +0.03(+0.06%) |
Apr 18, 2023 | 46.86 | 47.03 | 46.72 | 47.01 | 471,610 | +0.33(+0.71%) |
Apr 17, 2023 | 46.31 | 46.68 | 46.31 | 46.68 | 296,487 | +0.35(+0.75%) |
Apr 14, 2023 | 46.40 | 46.67 | 46.18 | 46.33 | 401,540 | -0.05(-0.10%) |
Apr 13, 2023 | 45.84 | 46.56 | 45.63 | 46.38 | 497,926 | +0.69(+1.50%) |
Apr 12, 2023 | 45.41 | 46.10 | 45.33 | 45.69 | 621,290 | +0.77(+1.72%) |
Apr 11, 2023 | 44.56 | 45.16 | 44.56 | 44.92 | 945,686 | -0.29(-0.65%) |
Apr 10, 2023 | 44.54 | 45.21 | 44.54 | 45.21 | 337,623 | +0.26(+0.59%) |
Apr 06, 2023 | 44.11 | 44.95 | 44.07 | 44.95 | 654,282 | +0.63(+1.42%) |
Apr 05, 2023 | 45.50 | 45.54 | 44.15 | 44.32 | 1,253,567 | -2.95(-6.25%) |
Apr 04, 2023 | 47.87 | 48.01 | 47.10 | 47.27 | 642,036 | -0.63(-1.32%) |
Apr 03, 2023 | 47.37 | 47.92 | 47.26 | 47.90 | 608,057 | +0.04(+0.08%) |
Mar 31, 2023 | 47.83 | 48.00 | 47.56 | 47.86 | 492,346 | +0.74(+1.58%) |
Mar 30, 2023 | 47.32 | 47.53 | 46.99 | 47.12 | 1,069,688 | +0.46(+0.99%) |
Mar 29, 2023 | 46.43 | 46.69 | 46.14 | 46.66 | 544,838 | +0.38(+0.81%) |
Mar 28, 2023 | 45.49 | 46.29 | 45.36 | 46.28 | 814,198 | +0.82(+1.80%) |
Mar 27, 2023 | 45.63 | 45.79 | 45.31 | 45.47 | 495,902 | +0.21(+0.46%) |
Mar 24, 2023 | 45.28 | 45.36 | 44.46 | 45.26 | 1,931,411 | -1.22(-2.63%) |
Mar 23, 2023 | 47.09 | 47.42 | 46.06 | 46.48 | 870,522 | -0.81(-1.71%) |
Mar 22, 2023 | 47.55 | 48.24 | 47.27 | 47.29 | 473,702 | -0.18(-0.38%) |
Mar 21, 2023 | 47.43 | 47.62 | 47.29 | 47.47 | 955,293 | +1.06(+2.29%) |
Mar 20, 2023 | 46.32 | 46.74 | 46.29 | 46.41 | 1,103,795 | +1.13(+2.49%) |
Mar 17, 2023 | 44.91 | 45.42 | 44.68 | 45.28 | 1,024,454 | -0.71(-1.53%) |
Mar 16, 2023 | 44.72 | 46.04 | 44.57 | 45.98 | 801,525 | +1.62(+3.65%) |
Mar 15, 2023 | 44.21 | 44.58 | 43.68 | 44.36 | 717,008 | -1.92(-4.14%) |
Mar 14, 2023 | 46.18 | 46.52 | 45.72 | 46.28 | 748,886 | +1.25(+2.78%) |
Mar 13, 2023 | 45.14 | 45.64 | 44.86 | 45.03 | 907,518 | -1.17(-2.53%) |
Mar 10, 2023 | 47.30 | 47.30 | 45.96 | 46.20 | 519,437 | -0.64(-1.36%) |
Mar 09, 2023 | 47.23 | 47.55 | 46.80 | 46.83 | 423,854 | -0.86(-1.80%) |
Mar 08, 2023 | 47.37 | 47.72 | 47.33 | 47.69 | 455,571 | +0.36(+0.76%) |
Mar 07, 2023 | 48.03 | 48.07 | 47.27 | 47.33 | 709,448 | -0.26(-0.54%) |
Mar 06, 2023 | 47.66 | 47.95 | 47.55 | 47.59 | 763,435 | +0.02(+0.04%) |
Mar 03, 2023 | 47.12 | 47.66 | 46.63 | 47.57 | 984,053 | -0.15(-0.31%) |
Mar 02, 2023 | 46.83 | 47.91 | 46.60 | 47.72 | 1,528,864 | +4.01(+9.19%) |