Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.78 | 48.06 | 46.53 | 46.60 | 988,767 | -1.46(-3.03%) |
May 30, 2023 | 48.27 | 48.49 | 47.68 | 48.05 | 792,998 | +0.21(+0.43%) |
May 26, 2023 | 47.92 | 48.25 | 47.46 | 47.85 | 553,292 | +0.16(+0.33%) |
May 25, 2023 | 46.93 | 47.77 | 46.74 | 47.69 | 1,012,166 | +0.83(+1.77%) |
May 24, 2023 | 47.33 | 47.39 | 46.52 | 46.86 | 628,205 | -0.75(-1.57%) |
May 23, 2023 | 48.27 | 48.69 | 47.61 | 47.61 | 543,542 | -0.72(-1.49%) |
May 22, 2023 | 48.49 | 48.84 | 47.81 | 48.33 | 1,419,901 | -0.28(-0.57%) |
May 19, 2023 | 48.93 | 49.13 | 48.15 | 48.61 | 788,353 | +0.08(+0.16%) |
May 18, 2023 | 47.78 | 48.64 | 47.52 | 48.53 | 779,425 | +0.62(+1.30%) |
May 17, 2023 | 47.40 | 48.11 | 47.12 | 47.91 | 676,292 | +0.73(+1.55%) |
May 16, 2023 | 47.61 | 47.68 | 46.96 | 47.18 | 760,300 | -0.64(-1.34%) |
May 15, 2023 | 47.29 | 47.90 | 47.07 | 47.82 | 578,466 | +0.72(+1.53%) |
May 12, 2023 | 46.98 | 47.27 | 46.75 | 47.10 | 533,644 | +0.42(+0.91%) |
May 11, 2023 | 46.67 | 46.87 | 46.34 | 46.67 | 485,145 | -0.47(-1.00%) |
May 10, 2023 | 47.60 | 47.60 | 46.66 | 47.15 | 731,301 | -0.07(-0.15%) |
May 09, 2023 | 46.87 | 47.24 | 46.58 | 47.21 | 615,259 | +0.06(+0.12%) |
May 08, 2023 | 46.61 | 47.32 | 46.26 | 47.16 | 714,705 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,914 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.17 | 990,537 | -1.36(-2.93%) |
May 03, 2023 | 47.17 | 47.84 | 46.54 | 46.54 | 1,021,246 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,048 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,925 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,298 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.74 | 43.80 | 44.69 | 1,062,255 | +0.17(+0.37%) |
Apr 26, 2023 | 45.24 | 45.76 | 44.47 | 44.53 | 625,020 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.26 | 45.56 | 868,488 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.18 | 45.96 | 857,474 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.92 | 44.91 | 45.44 | 647,545 | -0.24(-0.51%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.67 | 478,076 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,838 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,764 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.26 | 662,724 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,618 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,072 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.76 | 43.96 | 44.66 | 525,608 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.20 | 43.78 | 601,651 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.22 | 886,859 | +0.96(+2.27%) |
Apr 06, 2023 | 43.18 | 43.36 | 42.20 | 42.26 | 825,238 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.75 | 42.41 | 43.10 | 1,062,058 | -0.63(-1.43%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.72 | 1,282,239 | -0.67(-1.50%) |
Apr 03, 2023 | 44.28 | 44.65 | 43.77 | 44.39 | 557,768 | +0.04(+0.09%) |
Mar 31, 2023 | 43.90 | 44.46 | 43.89 | 44.35 | 552,774 | +0.66(+1.50%) |
Mar 30, 2023 | 44.10 | 44.11 | 43.53 | 43.69 | 660,877 | -0.02(-0.04%) |
Mar 29, 2023 | 43.92 | 43.92 | 43.33 | 43.71 | 1,030,116 | +0.27(+0.63%) |
Mar 28, 2023 | 42.69 | 43.47 | 42.66 | 43.44 | 743,500 | +0.82(+1.93%) |
Mar 27, 2023 | 42.46 | 42.95 | 42.10 | 42.62 | 513,211 | +0.42(+1.00%) |
Mar 24, 2023 | 41.53 | 42.21 | 41.01 | 42.19 | 712,036 | +0.26(+0.63%) |
Mar 23, 2023 | 42.40 | 43.06 | 41.68 | 41.93 | 607,176 | -0.40(-0.95%) |
Mar 22, 2023 | 43.01 | 43.30 | 42.31 | 42.33 | 578,485 | -0.77(-1.80%) |
Mar 21, 2023 | 42.66 | 43.64 | 42.56 | 43.11 | 800,623 | +1.25(+3.00%) |
Mar 20, 2023 | 41.06 | 42.53 | 40.92 | 41.85 | 712,661 | +0.80(+1.96%) |
Mar 17, 2023 | 42.41 | 42.41 | 40.79 | 41.05 | 1,032,179 | -1.69(-3.95%) |
Mar 16, 2023 | 42.10 | 42.95 | 41.70 | 42.73 | 684,461 | +0.23(+0.53%) |
Mar 15, 2023 | 42.77 | 43.03 | 41.65 | 42.51 | 866,816 | -1.05(-2.41%) |
Mar 14, 2023 | 43.75 | 44.87 | 43.27 | 43.56 | 942,378 | +0.50(+1.16%) |
Mar 13, 2023 | 44.13 | 44.28 | 43.00 | 43.06 | 890,458 | -1.79(-4.00%) |
Mar 10, 2023 | 46.28 | 46.39 | 44.67 | 44.85 | 700,868 | -1.51(-3.26%) |
Mar 09, 2023 | 47.31 | 47.50 | 46.35 | 46.36 | 1,166,514 | -0.81(-1.72%) |
Mar 08, 2023 | 47.41 | 47.61 | 46.83 | 47.17 | 524,962 | -0.06(-0.12%) |
Mar 07, 2023 | 47.45 | 47.92 | 47.10 | 47.23 | 649,197 | -0.33(-0.70%) |
Mar 06, 2023 | 47.69 | 48.20 | 47.40 | 47.57 | 828,470 | -0.13(-0.27%) |
Mar 03, 2023 | 47.64 | 48.03 | 46.99 | 47.69 | 621,738 | +0.15(+0.31%) |
Mar 02, 2023 | 46.57 | 47.55 | 46.28 | 47.55 | 498,601 | +0.70(+1.50%) |