Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.71 | 46.19 | 45.21 | 45.65 | 3,048,363 | -0.29(-0.63%) |
May 30, 2023 | 45.06 | 46.02 | 44.74 | 45.94 | 1,724,564 | +1.16(+2.60%) |
May 26, 2023 | 44.75 | 44.91 | 43.89 | 44.77 | 1,422,947 | +0.13(+0.29%) |
May 25, 2023 | 45.02 | 45.14 | 44.15 | 44.64 | 1,189,115 | -0.70(-1.55%) |
May 24, 2023 | 47.34 | 47.47 | 45.33 | 45.35 | 1,649,088 | -2.35(-4.94%) |
May 23, 2023 | 47.10 | 48.96 | 47.06 | 47.70 | 2,329,032 | +0.75(+1.60%) |
May 22, 2023 | 46.28 | 47.20 | 45.70 | 46.95 | 1,468,966 | +0.92(+2.00%) |
May 19, 2023 | 46.67 | 47.54 | 46.01 | 46.03 | 1,520,535 | -0.25(-0.55%) |
May 18, 2023 | 45.67 | 46.34 | 45.16 | 46.28 | 1,478,712 | +0.18(+0.39%) |
May 17, 2023 | 44.48 | 46.31 | 44.08 | 46.11 | 1,603,003 | +1.97(+4.46%) |
May 16, 2023 | 45.87 | 46.05 | 44.09 | 44.14 | 1,609,790 | -1.92(-4.17%) |
May 15, 2023 | 45.91 | 46.31 | 45.09 | 46.06 | 1,438,749 | +0.65(+1.42%) |
May 12, 2023 | 46.55 | 46.78 | 44.98 | 45.41 | 1,799,902 | -0.95(-2.04%) |
May 11, 2023 | 46.72 | 47.19 | 46.16 | 46.36 | 1,692,007 | -1.11(-2.33%) |
May 10, 2023 | 48.52 | 48.66 | 46.83 | 47.47 | 1,476,885 | -0.36(-0.75%) |
May 09, 2023 | 47.00 | 48.17 | 46.48 | 47.82 | 1,627,312 | +0.07(+0.14%) |
May 08, 2023 | 48.79 | 48.85 | 47.64 | 47.76 | 1,071,387 | -0.95(-1.94%) |
May 05, 2023 | 48.30 | 48.93 | 47.64 | 48.70 | 1,270,857 | +1.19(+2.51%) |
May 04, 2023 | 46.65 | 47.78 | 46.11 | 47.51 | 1,769,620 | +0.37(+0.78%) |
May 03, 2023 | 48.26 | 48.70 | 46.92 | 47.15 | 1,990,409 | -0.88(-1.84%) |
May 02, 2023 | 48.91 | 49.33 | 46.82 | 48.03 | 1,678,668 | -1.50(-3.03%) |
May 01, 2023 | 49.91 | 50.56 | 49.24 | 49.53 | 1,757,554 | -0.52(-1.03%) |
Apr 28, 2023 | 49.37 | 51.09 | 49.24 | 50.05 | 1,584,149 | +0.51(+1.02%) |
Apr 27, 2023 | 47.69 | 49.77 | 47.20 | 49.54 | 2,130,138 | +1.54(+3.20%) |
Apr 26, 2023 | 48.79 | 49.71 | 47.21 | 48.00 | 2,961,143 | +0.83(+1.75%) |
Apr 25, 2023 | 48.30 | 48.53 | 46.64 | 47.18 | 2,558,053 | -1.62(-3.33%) |
Apr 24, 2023 | 48.90 | 49.24 | 47.99 | 48.80 | 1,340,474 | -0.08(-0.17%) |
Apr 21, 2023 | 49.22 | 49.34 | 48.26 | 48.88 | 1,572,102 | -0.15(-0.31%) |
Apr 20, 2023 | 49.68 | 50.32 | 48.62 | 49.03 | 2,074,799 | -1.52(-3.01%) |
Apr 19, 2023 | 48.88 | 50.86 | 48.58 | 50.55 | 1,313,223 | +1.17(+2.37%) |
Apr 18, 2023 | 49.73 | 49.76 | 48.44 | 49.38 | 1,434,123 | -0.39(-0.79%) |
Apr 17, 2023 | 47.99 | 50.02 | 47.76 | 49.77 | 1,813,407 | +1.98(+4.14%) |
Apr 14, 2023 | 49.10 | 49.70 | 47.54 | 47.79 | 1,426,236 | -0.68(-1.39%) |
Apr 13, 2023 | 48.39 | 48.89 | 47.93 | 48.47 | 1,546,721 | +0.09(+0.19%) |
Apr 12, 2023 | 51.29 | 51.43 | 48.23 | 48.38 | 1,758,299 | -2.28(-4.50%) |
Apr 11, 2023 | 49.93 | 51.31 | 49.66 | 50.66 | 2,083,453 | +1.14(+2.31%) |
Apr 10, 2023 | 49.47 | 50.32 | 48.22 | 49.51 | 2,010,109 | -0.29(-0.58%) |
Apr 06, 2023 | 49.70 | 50.02 | 49.08 | 49.80 | 1,441,471 | +0.53(+1.09%) |
Apr 05, 2023 | 49.11 | 49.60 | 48.54 | 49.27 | 2,176,523 | -0.28(-0.57%) |
Apr 04, 2023 | 50.77 | 50.87 | 49.01 | 49.55 | 2,046,630 | -0.75(-1.49%) |
Apr 03, 2023 | 51.01 | 51.87 | 49.85 | 50.30 | 2,021,287 | -0.46(-0.91%) |
Mar 31, 2023 | 50.32 | 50.79 | 49.31 | 50.76 | 2,989,352 | +0.77(+1.54%) |
Mar 30, 2023 | 49.76 | 50.84 | 49.27 | 49.99 | 3,505,540 | +1.06(+2.17%) |
Mar 29, 2023 | 47.78 | 49.26 | 47.55 | 48.93 | 3,155,222 | +2.07(+4.42%) |
Mar 28, 2023 | 45.77 | 47.33 | 45.51 | 46.86 | 2,543,195 | +0.52(+1.11%) |
Mar 27, 2023 | 46.74 | 47.22 | 45.85 | 46.34 | 2,610,460 | +0.85(+1.86%) |
Mar 24, 2023 | 42.96 | 45.85 | 42.51 | 45.50 | 4,023,790 | +1.89(+4.33%) |
Mar 23, 2023 | 45.43 | 46.55 | 43.41 | 43.61 | 4,462,188 | -2.38(-5.17%) |
Mar 22, 2023 | 48.96 | 48.96 | 45.95 | 45.98 | 2,272,538 | -3.35(-6.79%) |
Mar 21, 2023 | 48.71 | 50.31 | 48.34 | 49.33 | 2,805,077 | +1.72(+3.62%) |
Mar 20, 2023 | 46.03 | 48.98 | 46.01 | 47.61 | 2,594,489 | +0.57(+1.21%) |
Mar 17, 2023 | 48.87 | 48.98 | 46.20 | 47.04 | 4,908,044 | -2.22(-4.50%) |
Mar 16, 2023 | 50.81 | 50.81 | 48.14 | 49.26 | 4,079,062 | -1.31(-2.59%) |
Mar 15, 2023 | 47.89 | 50.71 | 47.50 | 50.57 | 3,948,808 | +1.38(+2.81%) |
Mar 14, 2023 | 52.96 | 53.22 | 48.72 | 49.19 | 3,823,871 | -2.22(-4.32%) |
Mar 13, 2023 | 52.03 | 52.36 | 50.92 | 51.41 | 3,857,250 | -1.47(-2.79%) |
Mar 10, 2023 | 56.85 | 57.10 | 52.80 | 52.88 | 3,010,170 | -4.14(-7.27%) |
Mar 09, 2023 | 58.51 | 58.80 | 56.93 | 57.02 | 1,707,647 | -2.05(-3.48%) |
Mar 08, 2023 | 58.21 | 59.49 | 58.10 | 59.07 | 862,624 | +0.81(+1.39%) |
Mar 07, 2023 | 60.76 | 61.04 | 58.21 | 58.26 | 1,306,283 | -2.63(-4.32%) |
Mar 06, 2023 | 61.01 | 61.76 | 60.58 | 60.90 | 1,115,365 | +0.45(+0.75%) |
Mar 03, 2023 | 60.33 | 60.55 | 59.65 | 60.45 | 1,289,720 | +0.49(+0.81%) |
Mar 02, 2023 | 59.37 | 60.14 | 58.36 | 59.96 | 1,269,340 | +0.29(+0.49%) |