Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.62 | 48.62 | 46.99 | 47.20 | 35,194 | -1.30(-2.68%) |
May 30, 2023 | 49.30 | 49.30 | 48.28 | 48.50 | 25,944 | -0.50(-1.03%) |
May 26, 2023 | 48.58 | 49.26 | 48.21 | 49.00 | 21,292 | +0.20(+0.42%) |
May 25, 2023 | 49.14 | 49.41 | 48.42 | 48.80 | 21,312 | -0.63(-1.28%) |
May 24, 2023 | 50.37 | 50.65 | 49.37 | 49.43 | 22,063 | -0.87(-1.74%) |
May 23, 2023 | 49.88 | 50.95 | 48.97 | 50.30 | 23,394 | +0.78(+1.57%) |
May 22, 2023 | 49.61 | 50.14 | 48.72 | 49.53 | 22,438 | +0.19(+0.39%) |
May 19, 2023 | 51.27 | 51.34 | 48.61 | 49.33 | 25,285 | -1.21(-2.40%) |
May 18, 2023 | 50.53 | 50.82 | 49.89 | 50.55 | 28,917 | +0.05(+0.10%) |
May 17, 2023 | 48.31 | 50.52 | 48.31 | 50.50 | 38,711 | +2.83(+5.95%) |
May 16, 2023 | 47.92 | 48.66 | 46.83 | 47.66 | 25,993 | -0.31(-0.65%) |
May 15, 2023 | 47.99 | 48.23 | 47.79 | 47.97 | 23,754 | +0.39(+0.82%) |
May 12, 2023 | 47.49 | 47.97 | 46.32 | 47.59 | 27,223 | +0.10(+0.20%) |
May 11, 2023 | 48.09 | 48.53 | 47.31 | 47.49 | 30,688 | -1.28(-2.63%) |
May 10, 2023 | 49.01 | 49.77 | 47.59 | 48.77 | 27,378 | +0.43(+0.88%) |
May 09, 2023 | 48.21 | 48.92 | 47.25 | 48.34 | 28,612 | -0.06(-0.12%) |
May 08, 2023 | 49.58 | 49.58 | 47.81 | 48.40 | 40,936 | -0.79(-1.60%) |
May 05, 2023 | 47.32 | 49.38 | 47.04 | 49.19 | 47,209 | +2.66(+5.72%) |
May 04, 2023 | 47.47 | 47.47 | 44.05 | 46.53 | 49,206 | -1.41(-2.94%) |
May 03, 2023 | 47.71 | 51.47 | 47.71 | 47.94 | 44,879 | +0.42(+0.88%) |
May 02, 2023 | 49.30 | 49.30 | 46.54 | 47.52 | 45,006 | -2.01(-4.06%) |
May 01, 2023 | 49.64 | 49.74 | 49.01 | 49.53 | 26,397 | +0.15(+0.29%) |
Apr 28, 2023 | 49.52 | 50.03 | 48.79 | 49.38 | 47,348 | -0.10(-0.20%) |
Apr 27, 2023 | 48.97 | 49.74 | 48.29 | 49.48 | 22,691 | +0.63(+1.29%) |
Apr 26, 2023 | 48.90 | 49.14 | 48.30 | 48.85 | 29,064 | -0.22(-0.45%) |
Apr 25, 2023 | 50.75 | 50.75 | 48.61 | 49.07 | 22,130 | -2.04(-3.99%) |
Apr 24, 2023 | 50.45 | 51.83 | 50.45 | 51.11 | 35,432 | +0.31(+0.61%) |
Apr 21, 2023 | 50.69 | 51.22 | 49.85 | 50.80 | 29,916 | -0.20(-0.40%) |
Apr 20, 2023 | 49.86 | 51.26 | 49.77 | 51.00 | 33,558 | +1.78(+3.61%) |
Apr 19, 2023 | 49.01 | 49.47 | 48.38 | 49.23 | 28,019 | +0.98(+2.03%) |
Apr 18, 2023 | 49.68 | 49.68 | 47.74 | 48.25 | 31,537 | -1.14(-2.30%) |
Apr 17, 2023 | 48.72 | 49.38 | 48.31 | 49.38 | 29,997 | +0.80(+1.64%) |
Apr 14, 2023 | 49.69 | 50.42 | 48.32 | 48.59 | 28,891 | -0.71(-1.44%) |
Apr 13, 2023 | 48.80 | 49.34 | 48.64 | 49.29 | 19,367 | +0.55(+1.13%) |
Apr 12, 2023 | 49.33 | 49.61 | 48.60 | 48.74 | 26,979 | -0.21(-0.44%) |
Apr 11, 2023 | 48.95 | 51.42 | 48.47 | 48.95 | 30,375 | +0.39(+0.80%) |
Apr 10, 2023 | 48.07 | 48.94 | 47.99 | 48.57 | 42,425 | +0.64(+1.34%) |
Apr 06, 2023 | 47.93 | 48.38 | 47.93 | 47.93 | 32,734 | -0.12(-0.24%) |
Apr 05, 2023 | 48.55 | 48.78 | 47.83 | 48.04 | 38,890 | -0.54(-1.12%) |
Apr 04, 2023 | 49.38 | 49.60 | 47.74 | 48.59 | 38,496 | -0.82(-1.65%) |
Apr 03, 2023 | 49.34 | 49.60 | 48.97 | 49.40 | 39,357 | +0.21(+0.43%) |
Mar 31, 2023 | 48.59 | 49.35 | 47.60 | 49.19 | 57,741 | +0.25(+0.52%) |
Mar 30, 2023 | 49.50 | 49.67 | 48.45 | 48.94 | 31,840 | -0.48(-0.96%) |
Mar 29, 2023 | 50.07 | 50.24 | 48.88 | 49.41 | 36,249 | -0.59(-1.18%) |
Mar 28, 2023 | 50.52 | 50.69 | 49.82 | 50.00 | 38,388 | -0.77(-1.51%) |
Mar 27, 2023 | 51.36 | 51.84 | 50.62 | 50.77 | 24,163 | +0.04(+0.08%) |
Mar 24, 2023 | 49.07 | 50.87 | 48.70 | 50.73 | 33,209 | +1.09(+2.19%) |
Mar 23, 2023 | 51.20 | 51.52 | 49.64 | 49.64 | 29,896 | -1.17(-2.31%) |
Mar 22, 2023 | 51.50 | 52.17 | 50.72 | 50.82 | 67,491 | -0.81(-1.57%) |
Mar 21, 2023 | 51.07 | 51.85 | 50.71 | 51.63 | 39,803 | +1.07(+2.11%) |
Mar 20, 2023 | 50.59 | 51.85 | 50.40 | 50.56 | 37,957 | +0.41(+0.83%) |
Mar 17, 2023 | 52.77 | 52.77 | 49.60 | 50.14 | 148,118 | -3.61(-6.72%) |
Mar 16, 2023 | 51.79 | 54.28 | 50.72 | 53.76 | 50,934 | +1.56(+2.99%) |
Mar 15, 2023 | 50.71 | 52.56 | 50.18 | 52.20 | 45,229 | -0.11(-0.20%) |
Mar 14, 2023 | 53.37 | 55.06 | 52.16 | 52.30 | 47,992 | +0.97(+1.89%) |
Mar 13, 2023 | 49.57 | 51.81 | 48.22 | 51.33 | 85,253 | +0.03(+0.06%) |
Mar 10, 2023 | 50.67 | 52.06 | 50.06 | 51.30 | 52,229 | -0.48(-0.93%) |
Mar 09, 2023 | 54.04 | 54.04 | 51.28 | 51.78 | 29,014 | -2.54(-4.68%) |
Mar 08, 2023 | 54.56 | 54.56 | 53.92 | 54.32 | 22,134 | -0.07(-0.12%) |
Mar 07, 2023 | 55.24 | 55.24 | 54.22 | 54.39 | 15,991 | -1.04(-1.88%) |
Mar 06, 2023 | 55.79 | 55.79 | 54.82 | 55.43 | 26,756 | -0.51(-0.91%) |
Mar 03, 2023 | 55.62 | 56.17 | 55.23 | 55.94 | 21,195 | +0.35(+0.62%) |
Mar 02, 2023 | 55.63 | 55.71 | 55.17 | 55.60 | 18,616 | -0.37(-0.65%) |