Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.28 | 43.42 | 42.65 | 43.01 | 18,994 | -0.24(-0.55%) |
May 30, 2023 | 43.80 | 44.11 | 43.00 | 43.25 | 11,242 | -0.44(-1.01%) |
May 29, 2023 | 43.57 | 43.89 | 43.27 | 43.69 | 12,396 | -0.21(-0.48%) |
May 26, 2023 | 44.10 | 44.10 | 43.55 | 43.90 | 7,493 | -0.06(-0.14%) |
May 25, 2023 | 44.61 | 44.63 | 43.83 | 43.96 | 16,060 | -1.42(-3.13%) |
May 24, 2023 | 46.00 | 46.21 | 45.38 | 45.38 | 7,017 | -1.13(-2.43%) |
May 23, 2023 | 46.00 | 47.05 | 46.00 | 46.51 | 56,514 | +0.51(+1.11%) |
May 19, 2023 | 46.00 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 45.50 | 46.13 | 45.50 | 46.00 | 6,500 | +0.50(+1.10%) |
May 17, 2023 | 45.25 | 45.68 | 45.25 | 45.50 | 7,418 | +0.25(+0.55%) |
May 16, 2023 | 45.00 | 45.30 | 45.00 | 45.25 | 9,887 | +0.24(+0.53%) |
May 15, 2023 | 44.16 | 45.32 | 44.16 | 45.01 | 22,091 | +0.62(+1.40%) |
May 12, 2023 | 42.90 | 45.00 | 42.70 | 44.39 | 69,703 | -2.53(-5.39%) |
May 11, 2023 | 46.90 | 47.30 | 46.60 | 46.92 | 24,373 | +0.17(+0.36%) |
May 10, 2023 | 46.01 | 46.89 | 46.00 | 46.75 | 13,087 | +0.50(+1.08%) |
May 09, 2023 | 45.36 | 46.35 | 45.36 | 46.25 | 5,995 | +0.62(+1.36%) |
May 08, 2023 | 45.50 | 45.86 | 45.50 | 45.63 | 7,934 | +0.11(+0.24%) |
May 05, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 121 | -0.16(-0.35%) |
May 04, 2023 | 45.25 | 45.77 | 45.25 | 45.68 | 16,863 | +0.08(+0.18%) |
May 03, 2023 | 44.70 | 46.32 | 44.70 | 45.60 | 4,807 | +0.59(+1.31%) |
May 02, 2023 | 43.61 | 45.30 | 43.61 | 45.01 | 11,845 | +0.76(+1.72%) |
May 01, 2023 | 44.00 | 44.40 | 44.00 | 44.25 | 29,857 | +0.23(+0.52%) |
Apr 28, 2023 | 44.98 | 44.98 | 44.02 | 44.02 | 6,425 | +0.02(+0.05%) |
Apr 27, 2023 | 44.09 | 44.10 | 43.50 | 44.00 | 9,222 | +0.00(+0.00%) |
Apr 26, 2023 | 44.92 | 44.92 | 43.74 | 44.00 | 12,189 | -0.04(-0.09%) |
Apr 25, 2023 | 43.50 | 44.28 | 43.40 | 44.04 | 7,032 | -0.25(-0.56%) |
Apr 24, 2023 | 44.48 | 44.48 | 43.47 | 44.29 | 10,611 | +0.49(+1.12%) |
Apr 21, 2023 | 44.83 | 45.27 | 43.80 | 43.80 | 11,203 | -1.14(-2.54%) |
Apr 20, 2023 | 44.45 | 44.94 | 44.22 | 44.94 | 7,276 | -0.16(-0.35%) |
Apr 19, 2023 | 45.00 | 45.20 | 44.40 | 45.10 | 11,682 | -0.13(-0.29%) |
Apr 18, 2023 | 45.49 | 45.65 | 44.83 | 45.23 | 6,752 | +0.23(+0.51%) |
Apr 17, 2023 | 44.00 | 45.01 | 44.00 | 45.00 | 6,128 | +0.79(+1.79%) |
Apr 14, 2023 | 43.89 | 44.49 | 43.62 | 44.21 | 8,923 | +0.28(+0.64%) |
Apr 13, 2023 | 43.75 | 43.93 | 43.20 | 43.93 | 8,768 | +0.18(+0.41%) |
Apr 12, 2023 | 44.41 | 44.41 | 43.56 | 43.75 | 7,797 | -0.55(-1.24%) |
Apr 11, 2023 | 44.00 | 44.30 | 43.71 | 44.30 | 19,216 | +0.30(+0.68%) |
Apr 10, 2023 | 43.50 | 44.25 | 43.00 | 44.00 | 15,741 | +0.51(+1.17%) |
Apr 06, 2023 | 43.49 | 0 | -0.32(-0.73%) | |||
Apr 05, 2023 | 43.80 | 44.01 | 43.50 | 43.81 | 10,325 | -0.16(-0.36%) |
Apr 04, 2023 | 44.89 | 44.89 | 43.97 | 43.97 | 9,115 | -0.91(-2.03%) |
Apr 03, 2023 | 43.91 | 45.00 | 43.91 | 44.88 | 14,620 | +0.65(+1.47%) |
Mar 31, 2023 | 44.13 | 44.87 | 43.81 | 44.23 | 7,124 | +0.73(+1.68%) |
Mar 30, 2023 | 43.72 | 44.39 | 43.50 | 43.50 | 4,370 | +0.00(+0.00%) |
Mar 29, 2023 | 43.18 | 44.00 | 43.02 | 43.50 | 4,282 | +0.14(+0.32%) |
Mar 28, 2023 | 44.01 | 44.02 | 43.00 | 43.36 | 13,213 | -0.99(-2.23%) |
Mar 27, 2023 | 43.00 | 44.35 | 43.00 | 44.35 | 8,157 | +0.85(+1.95%) |
Mar 24, 2023 | 41.87 | 43.50 | 41.87 | 43.50 | 9,126 | +0.74(+1.73%) |
Mar 23, 2023 | 43.00 | 44.12 | 42.76 | 42.76 | 17,601 | -0.85(-1.95%) |
Mar 22, 2023 | 44.20 | 44.20 | 43.41 | 43.61 | 8,194 | -0.89(-2.00%) |
Mar 21, 2023 | 44.56 | 44.70 | 43.75 | 44.50 | 7,149 | +0.13(+0.29%) |
Mar 20, 2023 | 44.48 | 44.50 | 43.75 | 44.37 | 8,121 | +0.37(+0.84%) |
Mar 17, 2023 | 46.10 | 46.10 | 44.00 | 44.00 | 29,211 | -2.36(-5.09%) |
Mar 16, 2023 | 44.25 | 46.64 | 44.25 | 46.36 | 6,160 | +2.11(+4.77%) |
Mar 15, 2023 | 44.50 | 44.53 | 44.25 | 44.25 | 4,339 | -0.85(-1.88%) |
Mar 14, 2023 | 44.90 | 45.10 | 44.33 | 45.10 | 3,421 | +0.13(+0.29%) |
Mar 13, 2023 | 45.05 | 45.26 | 44.00 | 44.97 | 14,010 | -0.33(-0.73%) |
Mar 10, 2023 | 45.87 | 45.87 | 45.05 | 45.30 | 9,033 | -0.46(-1.01%) |
Mar 09, 2023 | 45.27 | 47.70 | 45.25 | 45.76 | 13,204 | +0.22(+0.48%) |
Mar 08, 2023 | 45.58 | 45.60 | 45.00 | 45.54 | 10,389 | -0.38(-0.83%) |
Mar 07, 2023 | 46.97 | 46.97 | 45.50 | 45.92 | 7,072 | -0.93(-1.99%) |
Mar 06, 2023 | 46.50 | 46.86 | 46.50 | 46.85 | 30,085 | -0.15(-0.32%) |
Mar 03, 2023 | 48.01 | 48.01 | 46.70 | 47.00 | 9,599 | -0.96(-2.00%) |
Mar 02, 2023 | 47.10 | 48.00 | 46.50 | 47.96 | 10,079 | +1.04(+2.22%) |