Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.31 | 50.44 | 47.25 | 48.60 | 169,185 | -1.87(-3.70%) |
May 30, 2023 | 49.49 | 51.06 | 47.90 | 50.47 | 74,526 | +0.49(+0.98%) |
May 26, 2023 | 48.23 | 50.42 | 47.44 | 49.98 | 93,155 | +2.22(+4.65%) |
May 25, 2023 | 46.07 | 48.74 | 44.80 | 47.76 | 71,036 | +1.83(+3.99%) |
May 24, 2023 | 45.62 | 46.07 | 44.43 | 45.93 | 54,261 | +0.48(+1.05%) |
May 23, 2023 | 45.22 | 46.05 | 44.72 | 45.45 | 95,021 | +0.37(+0.82%) |
May 22, 2023 | 44.03 | 45.62 | 43.01 | 45.08 | 56,840 | +0.97(+2.19%) |
May 19, 2023 | 42.50 | 44.24 | 42.20 | 44.11 | 44,860 | +1.70(+4.00%) |
May 18, 2023 | 39.12 | 42.43 | 39.12 | 42.41 | 38,778 | +3.05(+7.76%) |
May 17, 2023 | 38.05 | 39.79 | 38.03 | 39.36 | 36,395 | +1.13(+2.95%) |
May 16, 2023 | 38.83 | 40.08 | 37.94 | 38.23 | 30,619 | -0.84(-2.15%) |
May 15, 2023 | 39.55 | 39.55 | 38.38 | 39.07 | 80,784 | +1.17(+3.10%) |
May 12, 2023 | 39.39 | 39.39 | 37.76 | 37.90 | 25,083 | -1.26(-3.23%) |
May 11, 2023 | 40.14 | 40.14 | 38.64 | 39.16 | 19,870 | -0.28(-0.71%) |
May 10, 2023 | 39.84 | 39.93 | 38.83 | 39.44 | 40,266 | -0.31(-0.77%) |
May 09, 2023 | 39.39 | 40.12 | 39.30 | 39.75 | 16,075 | -0.05(-0.11%) |
May 08, 2023 | 40.65 | 40.65 | 38.91 | 39.79 | 38,533 | -0.10(-0.25%) |
May 05, 2023 | 39.39 | 40.24 | 39.22 | 39.89 | 31,080 | +0.62(+1.58%) |
May 04, 2023 | 40.60 | 40.60 | 38.93 | 39.27 | 30,331 | -0.79(-1.98%) |
May 03, 2023 | 41.12 | 41.48 | 39.71 | 40.07 | 61,560 | -1.05(-2.55%) |
May 02, 2023 | 41.57 | 42.40 | 40.73 | 41.12 | 26,983 | -0.46(-1.10%) |
May 01, 2023 | 41.57 | 42.58 | 41.57 | 41.58 | 20,365 | +0.07(+0.17%) |
Apr 28, 2023 | 41.76 | 42.59 | 41.09 | 41.51 | 28,490 | -0.89(-2.10%) |
Apr 27, 2023 | 41.29 | 42.40 | 40.93 | 42.40 | 13,573 | +1.12(+2.72%) |
Apr 26, 2023 | 41.44 | 41.96 | 40.75 | 41.28 | 18,954 | -0.59(-1.41%) |
Apr 25, 2023 | 41.48 | 42.53 | 41.13 | 41.87 | 23,848 | -0.07(-0.17%) |
Apr 24, 2023 | 41.73 | 42.77 | 41.27 | 41.94 | 11,091 | -0.01(-0.02%) |
Apr 21, 2023 | 42.57 | 42.87 | 41.92 | 41.95 | 11,315 | -0.94(-2.20%) |
Apr 20, 2023 | 42.57 | 43.16 | 42.42 | 42.89 | 13,265 | +0.26(+0.62%) |
Apr 19, 2023 | 44.44 | 44.44 | 42.56 | 42.63 | 33,406 | -0.25(-0.58%) |
Apr 18, 2023 | 44.44 | 44.44 | 42.87 | 42.87 | 30,934 | -1.24(-2.82%) |
Apr 17, 2023 | 44.06 | 44.45 | 43.39 | 44.12 | 17,065 | +0.23(+0.52%) |
Apr 14, 2023 | 43.09 | 44.03 | 42.90 | 43.89 | 11,046 | +0.64(+1.49%) |
Apr 13, 2023 | 45.45 | 45.45 | 42.81 | 43.24 | 16,548 | -0.57(-1.31%) |
Apr 12, 2023 | 44.33 | 44.39 | 43.65 | 43.82 | 17,768 | +0.12(+0.28%) |
Apr 11, 2023 | 43.27 | 44.04 | 43.09 | 43.69 | 12,496 | +0.42(+0.98%) |
Apr 10, 2023 | 42.97 | 44.14 | 42.63 | 43.27 | 13,381 | +0.21(+0.49%) |
Apr 06, 2023 | 42.55 | 43.34 | 42.55 | 43.06 | 26,285 | +0.14(+0.33%) |
Apr 05, 2023 | 42.56 | 43.37 | 42.55 | 42.92 | 9,410 | +0.45(+1.06%) |
Apr 04, 2023 | 43.68 | 44.08 | 42.27 | 42.47 | 11,931 | -0.69(-1.60%) |
Apr 03, 2023 | 42.36 | 43.71 | 42.24 | 43.16 | 21,573 | +1.31(+3.12%) |
Mar 31, 2023 | 43.92 | 43.92 | 41.85 | 41.85 | 75,248 | -1.62(-3.72%) |
Mar 30, 2023 | 44.22 | 44.22 | 43.29 | 43.46 | 12,895 | -0.17(-0.38%) |
Mar 29, 2023 | 44.13 | 44.13 | 43.15 | 43.63 | 18,012 | -0.40(-0.90%) |
Mar 28, 2023 | 44.13 | 44.13 | 43.25 | 44.03 | 32,457 | +0.09(+0.20%) |
Mar 27, 2023 | 44.14 | 44.37 | 43.42 | 43.94 | 4,343 | +0.38(+0.87%) |
Mar 24, 2023 | 43.12 | 44.53 | 43.01 | 43.56 | 24,980 | +0.05(+0.12%) |
Mar 23, 2023 | 45.06 | 45.89 | 43.36 | 43.51 | 13,759 | -1.50(-3.33%) |
Mar 22, 2023 | 45.27 | 45.89 | 45.01 | 45.01 | 133,311 | -0.31(-0.68%) |
Mar 21, 2023 | 45.37 | 45.42 | 44.65 | 45.32 | 8,134 | +0.11(+0.25%) |
Mar 20, 2023 | 46.19 | 46.19 | 44.57 | 45.20 | 21,699 | -0.51(-1.12%) |
Mar 17, 2023 | 46.22 | 46.22 | 44.23 | 45.72 | 81,918 | -0.55(-1.18%) |
Mar 16, 2023 | 44.81 | 46.26 | 44.81 | 46.26 | 50,621 | +1.65(+3.70%) |
Mar 15, 2023 | 45.65 | 46.65 | 43.88 | 44.61 | 40,421 | -1.92(-4.13%) |
Mar 14, 2023 | 46.59 | 47.96 | 45.95 | 46.54 | 29,112 | +0.16(+0.34%) |
Mar 13, 2023 | 45.82 | 47.47 | 44.52 | 46.38 | 65,337 | +0.67(+1.47%) |
Mar 10, 2023 | 44.97 | 46.66 | 44.31 | 45.71 | 60,535 | +0.61(+1.35%) |
Mar 09, 2023 | 44.70 | 46.04 | 44.23 | 45.10 | 54,369 | +0.05(+0.12%) |
Mar 08, 2023 | 44.09 | 45.63 | 43.27 | 45.04 | 46,939 | +0.50(+1.13%) |
Mar 07, 2023 | 44.34 | 44.77 | 43.26 | 44.54 | 32,866 | +0.72(+1.65%) |
Mar 06, 2023 | 43.69 | 44.36 | 43.22 | 43.82 | 32,349 | -0.13(-0.30%) |
Mar 03, 2023 | 44.20 | 44.52 | 43.09 | 43.95 | 41,287 | +0.65(+1.51%) |
Mar 02, 2023 | 43.83 | 44.48 | 43.09 | 43.30 | 43,027 | -0.75(-1.70%) |