Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.03 | 45.07 | 44.65 | 44.96 | 32,660 | -0.73(-1.60%) |
May 30, 2023 | 45.91 | 45.91 | 45.54 | 45.69 | 7,042 | -0.38(-0.81%) |
May 26, 2023 | 45.91 | 46.11 | 45.86 | 46.06 | 10,719 | +0.43(+0.94%) |
May 25, 2023 | 45.56 | 45.67 | 45.45 | 45.63 | 18,738 | -0.15(-0.33%) |
May 24, 2023 | 45.76 | 45.91 | 45.76 | 45.78 | 9,407 | -0.74(-1.60%) |
May 23, 2023 | 46.75 | 46.79 | 46.50 | 46.53 | 11,655 | -0.52(-1.11%) |
May 22, 2023 | 47.01 | 47.14 | 46.93 | 47.05 | 23,913 | +0.07(+0.15%) |
May 19, 2023 | 47.08 | 47.08 | 46.89 | 46.98 | 22,785 | +0.14(+0.29%) |
May 18, 2023 | 46.80 | 46.84 | 46.57 | 46.84 | 6,485 | -0.08(-0.17%) |
May 17, 2023 | 46.63 | 46.93 | 46.50 | 46.92 | 14,213 | +0.42(+0.89%) |
May 16, 2023 | 46.57 | 46.71 | 46.51 | 46.51 | 12,616 | -0.60(-1.27%) |
May 15, 2023 | 46.80 | 47.13 | 46.79 | 47.10 | 8,087 | +0.46(+0.99%) |
May 12, 2023 | 46.90 | 46.90 | 46.53 | 46.64 | 9,334 | -0.09(-0.19%) |
May 11, 2023 | 46.62 | 46.76 | 46.39 | 46.73 | 8,504 | -0.38(-0.80%) |
May 10, 2023 | 47.34 | 47.34 | 46.91 | 47.10 | 7,819 | -0.09(-0.18%) |
May 09, 2023 | 47.10 | 47.32 | 47.06 | 47.19 | 9,822 | -0.03(-0.06%) |
May 08, 2023 | 47.49 | 47.49 | 47.21 | 47.22 | 222,663 | -0.05(-0.10%) |
May 05, 2023 | 46.79 | 47.38 | 46.79 | 47.27 | 3,386 | +0.91(+1.96%) |
May 04, 2023 | 46.40 | 46.52 | 46.19 | 46.36 | 6,735 | -0.19(-0.40%) |
May 03, 2023 | 46.61 | 46.87 | 46.54 | 46.54 | 5,107 | -0.02(-0.05%) |
May 02, 2023 | 46.70 | 46.70 | 46.33 | 46.57 | 9,129 | -0.77(-1.62%) |
May 01, 2023 | 47.51 | 47.57 | 47.32 | 47.34 | 15,087 | -0.04(-0.09%) |
Apr 28, 2023 | 46.90 | 47.38 | 46.90 | 47.38 | 2,588 | +0.05(+0.11%) |
Apr 27, 2023 | 47.09 | 47.35 | 47.06 | 47.33 | 26,066 | +0.55(+1.17%) |
Apr 26, 2023 | 46.93 | 47.10 | 46.74 | 46.79 | 10,389 | +0.10(+0.21%) |
Apr 25, 2023 | 47.18 | 47.18 | 46.69 | 46.69 | 15,620 | -0.89(-1.86%) |
Apr 24, 2023 | 47.41 | 47.59 | 47.38 | 47.57 | 29,499 | +0.15(+0.31%) |
Apr 21, 2023 | 47.30 | 47.47 | 47.17 | 47.43 | 17,639 | -0.01(-0.02%) |
Apr 20, 2023 | 47.56 | 47.59 | 47.35 | 47.44 | 21,980 | -0.26(-0.54%) |
Apr 19, 2023 | 47.58 | 47.71 | 47.58 | 47.69 | 25,684 | -0.18(-0.38%) |
Apr 18, 2023 | 50.12 | 50.12 | 47.78 | 47.87 | 25,077 | +0.27(+0.58%) |
Apr 17, 2023 | 47.47 | 47.62 | 47.39 | 47.60 | 14,719 | -0.16(-0.33%) |
Apr 14, 2023 | 47.76 | 47.76 | 47.57 | 47.76 | 8,998 | -0.10(-0.20%) |
Apr 13, 2023 | 47.59 | 47.89 | 47.55 | 47.85 | 9,944 | +0.61(+1.28%) |
Apr 12, 2023 | 47.47 | 47.50 | 47.16 | 47.25 | 10,932 | +0.33(+0.69%) |
Apr 11, 2023 | 46.80 | 47.03 | 46.80 | 46.92 | 9,963 | +0.46(+0.98%) |
Apr 10, 2023 | 46.23 | 46.48 | 46.12 | 46.47 | 11,172 | -0.06(-0.12%) |
Apr 06, 2023 | 46.24 | 46.59 | 46.24 | 46.53 | 5,546 | +0.13(+0.27%) |
Apr 05, 2023 | 46.49 | 46.49 | 46.19 | 46.40 | 11,692 | -0.42(-0.91%) |
Apr 04, 2023 | 46.89 | 46.97 | 46.67 | 46.82 | 74,393 | -0.13(-0.29%) |
Apr 03, 2023 | 46.54 | 46.96 | 46.54 | 46.96 | 13,783 | +0.54(+1.16%) |
Mar 31, 2023 | 46.73 | 46.73 | 46.29 | 46.42 | 14,323 | +0.20(+0.44%) |
Mar 30, 2023 | 46.23 | 46.27 | 46.12 | 46.22 | 6,798 | +0.67(+1.46%) |
Mar 29, 2023 | 45.37 | 45.55 | 45.37 | 45.55 | 10,022 | +0.59(+1.31%) |
Mar 28, 2023 | 44.92 | 45.04 | 44.91 | 44.96 | 10,409 | +0.19(+0.42%) |
Mar 27, 2023 | 46.18 | 46.18 | 44.45 | 44.77 | 12,125 | +0.56(+1.26%) |
Mar 24, 2023 | 44.02 | 44.22 | 43.83 | 44.21 | 95,355 | -0.40(-0.90%) |
Mar 23, 2023 | 45.15 | 45.31 | 44.42 | 44.61 | 11,905 | -0.21(-0.46%) |
Mar 22, 2023 | 45.03 | 45.27 | 44.82 | 44.82 | 24,929 | -0.19(-0.43%) |
Mar 21, 2023 | 45.01 | 45.08 | 44.81 | 45.01 | 3,503 | +0.85(+1.91%) |
Mar 20, 2023 | 43.88 | 44.25 | 43.88 | 44.17 | 34,659 | +0.81(+1.88%) |
Mar 17, 2023 | 43.63 | 43.63 | 43.22 | 43.35 | 24,264 | -0.55(-1.26%) |
Mar 16, 2023 | 42.90 | 43.91 | 42.90 | 43.91 | 77,513 | +0.41(+0.94%) |
Mar 15, 2023 | 43.54 | 43.56 | 42.98 | 43.50 | 26,028 | -1.73(-3.82%) |
Mar 14, 2023 | 44.90 | 45.37 | 44.90 | 45.22 | 8,807 | +0.35(+0.78%) |
Mar 13, 2023 | 45.05 | 45.21 | 44.68 | 44.88 | 24,226 | -0.70(-1.55%) |
Mar 10, 2023 | 45.99 | 46.18 | 45.47 | 45.58 | 13,522 | -0.58(-1.25%) |
Mar 09, 2023 | 46.80 | 46.82 | 46.10 | 46.16 | 18,308 | -0.55(-1.18%) |
Mar 08, 2023 | 46.63 | 46.83 | 46.52 | 46.71 | 18,992 | +0.28(+0.60%) |
Mar 07, 2023 | 47.18 | 47.18 | 46.39 | 46.43 | 23,431 | -0.94(-1.99%) |
Mar 06, 2023 | 47.40 | 47.57 | 47.35 | 47.37 | 18,313 | -0.18(-0.38%) |
Mar 03, 2023 | 47.14 | 47.59 | 47.03 | 47.56 | 17,012 | +0.79(+1.69%) |
Mar 02, 2023 | 46.46 | 46.83 | 46.38 | 46.77 | 18,193 | +0.03(+0.06%) |