Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.17 | 51.19 | 50.62 | 50.68 | 2,102 | -0.92(-1.78%) |
May 30, 2023 | 52.21 | 52.21 | 51.59 | 51.59 | 6,074 | +0.05(+0.10%) |
May 26, 2023 | 50.22 | 51.55 | 50.22 | 51.55 | 3,903 | +1.55(+3.10%) |
May 25, 2023 | 49.99 | 50.12 | 49.49 | 50.00 | 3,260 | +1.37(+2.82%) |
May 24, 2023 | 48.50 | 48.63 | 48.50 | 48.63 | 544 | -0.69(-1.40%) |
May 23, 2023 | 49.68 | 49.83 | 49.32 | 49.32 | 1,887 | -0.65(-1.30%) |
May 22, 2023 | 49.47 | 50.00 | 49.47 | 49.97 | 2,517 | +0.37(+0.76%) |
May 19, 2023 | 49.44 | 49.60 | 49.28 | 49.59 | 5,635 | +0.24(+0.48%) |
May 18, 2023 | 48.99 | 49.80 | 48.99 | 49.36 | 3,784 | +0.48(+0.99%) |
May 17, 2023 | 47.95 | 48.87 | 47.94 | 48.87 | 3,393 | +1.06(+2.21%) |
May 16, 2023 | 47.77 | 48.18 | 47.67 | 47.82 | 1,621 | -0.44(-0.92%) |
May 15, 2023 | 47.81 | 48.26 | 47.81 | 48.26 | 1,505 | +0.77(+1.62%) |
May 12, 2023 | 47.87 | 47.87 | 47.17 | 47.49 | 1,736 | -0.12(-0.25%) |
May 11, 2023 | 47.67 | 47.91 | 47.37 | 47.61 | 7,571 | -0.36(-0.74%) |
May 10, 2023 | 48.11 | 48.11 | 47.45 | 47.97 | 9,528 | +0.55(+1.16%) |
May 09, 2023 | 47.77 | 47.77 | 47.37 | 47.41 | 3,033 | -0.67(-1.39%) |
May 08, 2023 | 47.47 | 48.08 | 47.47 | 48.08 | 1,628 | +0.33(+0.68%) |
May 05, 2023 | 46.84 | 47.77 | 46.84 | 47.76 | 3,730 | +1.39(+3.00%) |
May 04, 2023 | 46.21 | 46.59 | 46.21 | 46.37 | 2,405 | -0.37(-0.80%) |
May 03, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 383 | -0.01(-0.02%) |
May 02, 2023 | 46.48 | 46.92 | 46.48 | 46.75 | 3,558 | -0.65(-1.37%) |
May 01, 2023 | 46.95 | 47.40 | 46.95 | 47.40 | 3,540 | +0.07(+0.15%) |
Apr 28, 2023 | 47.04 | 47.36 | 46.80 | 47.33 | 4,983 | +0.51(+1.10%) |
Apr 27, 2023 | 46.42 | 46.84 | 46.11 | 46.82 | 14,410 | +0.39(+0.85%) |
Apr 26, 2023 | 46.41 | 46.43 | 46.41 | 46.43 | 708 | +0.40(+0.88%) |
Apr 25, 2023 | 46.35 | 46.52 | 46.02 | 46.02 | 4,895 | -1.39(-2.93%) |
Apr 24, 2023 | 47.37 | 47.41 | 47.01 | 47.41 | 3,263 | +0.08(+0.17%) |
Apr 21, 2023 | 47.31 | 47.46 | 47.21 | 47.33 | 3,302 | -0.27(-0.56%) |
Apr 20, 2023 | 47.52 | 48.06 | 47.36 | 47.60 | 2,892 | -0.80(-1.65%) |
Apr 19, 2023 | 48.65 | 48.65 | 48.36 | 48.40 | 806 | -0.66(-1.35%) |
Apr 18, 2023 | 49.12 | 49.12 | 48.94 | 49.06 | 1,409 | +0.32(+0.65%) |
Apr 17, 2023 | 48.63 | 48.74 | 48.30 | 48.74 | 809 | +0.03(+0.06%) |
Apr 14, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 247 | +0.14(+0.28%) |
Apr 13, 2023 | 48.36 | 48.73 | 48.24 | 48.58 | 17,158 | +0.62(+1.30%) |
Apr 12, 2023 | 49.16 | 49.16 | 47.96 | 47.96 | 3,328 | -0.94(-1.92%) |
Apr 11, 2023 | 48.92 | 48.92 | 48.74 | 48.89 | 1,122 | +0.04(+0.08%) |
Apr 10, 2023 | 49.01 | 49.01 | 48.62 | 48.85 | 686 | +0.74(+1.54%) |
Apr 06, 2023 | 47.76 | 48.32 | 47.76 | 48.11 | 2,672 | +0.01(+0.02%) |
Apr 05, 2023 | 48.85 | 48.85 | 47.83 | 48.10 | 2,045 | -1.09(-2.22%) |
Apr 04, 2023 | 50.01 | 50.01 | 49.06 | 49.20 | 2,703 | -0.74(-1.48%) |
Apr 03, 2023 | 50.10 | 50.10 | 49.21 | 49.94 | 10,449 | -0.32(-0.63%) |
Mar 31, 2023 | 49.74 | 50.25 | 49.69 | 50.25 | 10,565 | +0.78(+1.57%) |
Mar 30, 2023 | 49.32 | 49.76 | 49.32 | 49.47 | 3,978 | +0.47(+0.97%) |
Mar 29, 2023 | 48.29 | 49.00 | 48.29 | 49.00 | 18,128 | +1.36(+2.86%) |
Mar 28, 2023 | 47.48 | 47.71 | 47.27 | 47.64 | 3,350 | -0.31(-0.64%) |
Mar 27, 2023 | 48.22 | 48.23 | 47.52 | 47.95 | 7,626 | -0.14(-0.30%) |
Mar 24, 2023 | 47.65 | 48.09 | 47.65 | 48.09 | 10,092 | -0.20(-0.41%) |
Mar 23, 2023 | 48.36 | 49.01 | 48.29 | 48.29 | 2,309 | +0.56(+1.18%) |
Mar 22, 2023 | 48.28 | 48.69 | 47.72 | 47.72 | 2,216 | -0.46(-0.96%) |
Mar 21, 2023 | 47.59 | 48.26 | 47.49 | 48.19 | 13,714 | +0.93(+1.98%) |
Mar 20, 2023 | 46.83 | 47.25 | 46.83 | 47.25 | 3,133 | +0.35(+0.76%) |
Mar 17, 2023 | 46.90 | 47.08 | 46.90 | 46.90 | 957 | -0.54(-1.14%) |
Mar 16, 2023 | 46.30 | 47.48 | 46.30 | 47.44 | 1,058 | +1.47(+3.19%) |
Mar 15, 2023 | 45.49 | 45.97 | 45.43 | 45.97 | 3,048 | -0.57(-1.22%) |
Mar 14, 2023 | 46.62 | 46.62 | 45.95 | 46.54 | 40,396 | +0.83(+1.82%) |
Mar 13, 2023 | 44.97 | 46.27 | 44.97 | 45.71 | 2,339 | +0.00(+0.00%) |
Mar 10, 2023 | 46.30 | 46.42 | 45.66 | 45.71 | 3,190 | -0.77(-1.65%) |
Mar 09, 2023 | 47.68 | 47.73 | 46.47 | 46.47 | 5,992 | -1.33(-2.78%) |
Mar 08, 2023 | 47.61 | 47.80 | 47.38 | 47.80 | 2,652 | +0.69(+1.46%) |
Mar 07, 2023 | 47.56 | 47.56 | 47.02 | 47.11 | 2,163 | -1.13(-2.35%) |
Mar 06, 2023 | 48.64 | 48.77 | 48.19 | 48.25 | 5,208 | +0.05(+0.10%) |
Mar 03, 2023 | 48.07 | 48.67 | 47.96 | 48.20 | 14,063 | +0.89(+1.87%) |
Mar 02, 2023 | 46.49 | 47.36 | 46.49 | 47.31 | 1,854 | +0.01(+0.02%) |