Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.74 | 46.74 | 46.13 | 46.34 | 75,711 | -0.32(-0.68%) |
May 30, 2023 | 46.73 | 46.73 | 46.23 | 46.66 | 57,322 | -0.11(-0.23%) |
May 26, 2023 | 46.79 | 47.16 | 46.64 | 46.77 | 41,354 | -0.20(-0.42%) |
May 25, 2023 | 47.66 | 47.73 | 46.78 | 46.97 | 41,511 | -0.97(-2.03%) |
May 24, 2023 | 48.54 | 48.54 | 47.82 | 47.94 | 58,979 | -0.82(-1.68%) |
May 23, 2023 | 49.15 | 49.81 | 48.66 | 48.75 | 87,398 | -0.54(-1.10%) |
May 22, 2023 | 49.39 | 49.48 | 48.84 | 49.30 | 68,262 | -0.06(-0.13%) |
May 19, 2023 | 50.12 | 50.34 | 49.36 | 49.36 | 75,274 | -0.39(-0.78%) |
May 18, 2023 | 49.91 | 49.92 | 49.18 | 49.75 | 78,525 | -0.15(-0.31%) |
May 17, 2023 | 50.37 | 50.53 | 49.91 | 49.91 | 74,531 | -0.40(-0.79%) |
May 16, 2023 | 50.30 | 50.64 | 50.02 | 50.31 | 45,537 | -0.19(-0.38%) |
May 15, 2023 | 50.41 | 50.56 | 49.93 | 50.50 | 75,988 | -0.11(-0.22%) |
May 12, 2023 | 50.79 | 50.80 | 50.26 | 50.61 | 69,995 | +0.18(+0.36%) |
May 11, 2023 | 50.39 | 50.56 | 49.62 | 50.42 | 80,171 | -0.20(-0.39%) |
May 10, 2023 | 51.25 | 51.25 | 49.84 | 50.62 | 82,095 | -0.29(-0.57%) |
May 09, 2023 | 51.07 | 51.59 | 50.27 | 50.91 | 66,187 | -0.11(-0.21%) |
May 08, 2023 | 51.31 | 51.52 | 50.76 | 51.02 | 62,319 | -0.28(-0.55%) |
May 05, 2023 | 51.27 | 51.78 | 50.61 | 51.30 | 118,670 | +0.62(+1.22%) |
May 04, 2023 | 50.36 | 50.75 | 49.70 | 50.69 | 72,394 | +0.14(+0.27%) |
May 03, 2023 | 50.55 | 51.10 | 50.45 | 50.55 | 88,710 | +0.20(+0.40%) |
May 02, 2023 | 50.26 | 50.45 | 49.60 | 50.35 | 84,531 | -0.25(-0.48%) |
May 01, 2023 | 50.21 | 51.03 | 49.97 | 50.60 | 103,877 | +0.09(+0.18%) |
Apr 28, 2023 | 50.01 | 51.38 | 49.75 | 50.51 | 102,600 | +0.30(+0.60%) |
Apr 27, 2023 | 51.00 | 51.00 | 46.29 | 50.21 | 286,417 | +1.91(+3.97%) |
Apr 26, 2023 | 47.60 | 48.62 | 47.34 | 48.29 | 207,076 | +0.33(+0.68%) |
Apr 25, 2023 | 47.72 | 48.41 | 47.24 | 47.96 | 134,037 | -0.12(-0.25%) |
Apr 24, 2023 | 48.26 | 48.70 | 47.92 | 48.08 | 72,316 | -0.22(-0.45%) |
Apr 21, 2023 | 48.28 | 48.51 | 47.59 | 48.30 | 79,529 | -0.11(-0.23%) |
Apr 20, 2023 | 47.54 | 48.47 | 47.52 | 48.41 | 88,139 | +0.87(+1.83%) |
Apr 19, 2023 | 47.47 | 47.76 | 47.26 | 47.54 | 95,538 | +0.04(+0.08%) |
Apr 18, 2023 | 47.74 | 47.78 | 47.09 | 47.50 | 79,038 | -0.11(-0.23%) |
Apr 17, 2023 | 46.78 | 47.66 | 46.72 | 47.61 | 63,065 | +0.61(+1.29%) |
Apr 14, 2023 | 47.42 | 48.24 | 46.49 | 47.00 | 109,905 | -0.15(-0.33%) |
Apr 13, 2023 | 46.54 | 47.20 | 46.26 | 47.16 | 72,077 | +0.47(+1.01%) |
Apr 12, 2023 | 46.52 | 46.89 | 46.33 | 46.68 | 50,847 | +0.31(+0.67%) |
Apr 11, 2023 | 46.60 | 47.19 | 46.29 | 46.38 | 48,095 | -0.04(-0.09%) |
Apr 10, 2023 | 46.74 | 47.13 | 46.19 | 46.42 | 75,665 | +0.11(+0.25%) |
Apr 06, 2023 | 45.89 | 48.02 | 45.47 | 46.30 | 80,946 | +0.36(+0.79%) |
Apr 05, 2023 | 45.12 | 46.02 | 45.11 | 45.94 | 108,918 | +0.74(+1.65%) |
Apr 04, 2023 | 44.66 | 45.24 | 43.65 | 45.20 | 121,276 | +0.74(+1.65%) |
Apr 03, 2023 | 44.62 | 45.00 | 44.21 | 44.46 | 101,147 | +0.04(+0.08%) |
Mar 31, 2023 | 44.52 | 45.34 | 44.28 | 44.42 | 126,252 | +0.09(+0.20%) |
Mar 30, 2023 | 44.46 | 45.02 | 43.76 | 44.33 | 112,205 | +0.09(+0.21%) |
Mar 29, 2023 | 44.90 | 44.90 | 44.10 | 44.24 | 85,898 | -0.41(-0.91%) |
Mar 28, 2023 | 44.58 | 44.84 | 44.18 | 44.65 | 96,005 | +0.09(+0.20%) |
Mar 27, 2023 | 44.84 | 45.13 | 44.37 | 44.56 | 64,529 | +0.06(+0.14%) |
Mar 24, 2023 | 43.50 | 44.78 | 43.14 | 44.50 | 84,937 | +0.56(+1.28%) |
Mar 23, 2023 | 44.52 | 45.06 | 43.86 | 43.93 | 66,053 | -0.50(-1.12%) |
Mar 22, 2023 | 45.70 | 46.56 | 44.32 | 44.43 | 90,388 | -1.50(-3.26%) |
Mar 21, 2023 | 46.15 | 46.83 | 45.74 | 45.93 | 97,004 | +0.44(+0.98%) |
Mar 20, 2023 | 44.71 | 45.95 | 44.65 | 45.49 | 83,821 | +0.85(+1.91%) |
Mar 17, 2023 | 45.90 | 45.90 | 44.40 | 44.63 | 276,949 | -1.37(-2.98%) |
Mar 16, 2023 | 44.52 | 47.29 | 44.48 | 46.00 | 83,978 | +1.07(+2.38%) |
Mar 15, 2023 | 45.59 | 45.66 | 44.09 | 44.93 | 103,899 | -1.58(-3.40%) |
Mar 14, 2023 | 46.22 | 46.59 | 45.02 | 46.51 | 177,284 | +1.54(+3.43%) |
Mar 13, 2023 | 45.41 | 47.22 | 44.95 | 44.97 | 120,405 | -1.13(-2.44%) |
Mar 10, 2023 | 46.20 | 46.79 | 45.62 | 46.09 | 80,129 | -0.58(-1.24%) |
Mar 09, 2023 | 47.16 | 47.44 | 45.54 | 46.68 | 60,733 | -0.47(-1.00%) |
Mar 08, 2023 | 47.61 | 48.23 | 46.81 | 47.15 | 70,978 | -0.42(-0.89%) |
Mar 07, 2023 | 48.00 | 48.59 | 47.13 | 47.57 | 124,219 | -0.45(-0.94%) |
Mar 06, 2023 | 48.49 | 48.82 | 47.70 | 48.02 | 88,395 | -0.44(-0.91%) |
Mar 03, 2023 | 48.70 | 48.70 | 47.82 | 48.46 | 56,120 | -0.26(-0.54%) |
Mar 02, 2023 | 48.46 | 48.90 | 48.20 | 48.73 | 45,295 | -0.08(-0.17%) |