Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.94 | 48.22 | 46.68 | 46.75 | 985,485 | -1.46(-3.03%) |
May 30, 2023 | 48.43 | 48.65 | 47.84 | 48.21 | 790,366 | +0.21(+0.43%) |
May 26, 2023 | 48.08 | 48.41 | 47.62 | 48.01 | 551,456 | +0.16(+0.33%) |
May 25, 2023 | 47.09 | 47.93 | 46.90 | 47.85 | 1,008,807 | +0.83(+1.77%) |
May 24, 2023 | 47.49 | 47.55 | 46.67 | 47.02 | 626,120 | -0.75(-1.57%) |
May 23, 2023 | 48.43 | 48.86 | 47.77 | 47.77 | 541,738 | -0.72(-1.49%) |
May 22, 2023 | 48.65 | 49.00 | 47.97 | 48.49 | 1,415,189 | -0.28(-0.57%) |
May 19, 2023 | 49.09 | 49.29 | 48.31 | 48.77 | 785,737 | +0.08(+0.16%) |
May 18, 2023 | 47.94 | 48.80 | 47.68 | 48.69 | 776,838 | +0.62(+1.30%) |
May 17, 2023 | 47.56 | 48.27 | 47.28 | 48.07 | 674,047 | +0.73(+1.55%) |
May 16, 2023 | 47.77 | 47.84 | 47.11 | 47.33 | 757,777 | -0.64(-1.34%) |
May 15, 2023 | 47.44 | 48.06 | 47.23 | 47.98 | 576,546 | +0.72(+1.53%) |
May 12, 2023 | 47.14 | 47.42 | 46.91 | 47.26 | 531,873 | +0.42(+0.91%) |
May 11, 2023 | 46.82 | 47.03 | 46.50 | 46.83 | 483,535 | -0.47(-1.00%) |
May 10, 2023 | 47.75 | 47.75 | 46.82 | 47.30 | 728,874 | -0.07(-0.15%) |
May 09, 2023 | 47.03 | 47.40 | 46.73 | 47.37 | 613,217 | +0.06(+0.12%) |
May 08, 2023 | 46.76 | 47.48 | 46.42 | 47.31 | 712,333 | +0.85(+1.82%) |
May 05, 2023 | 45.77 | 46.52 | 45.71 | 46.47 | 587,956 | +1.14(+2.52%) |
May 04, 2023 | 46.69 | 46.80 | 44.62 | 45.33 | 987,250 | -1.37(-2.93%) |
May 03, 2023 | 47.33 | 48.00 | 46.69 | 46.69 | 1,017,857 | -0.59(-1.25%) |
May 02, 2023 | 47.75 | 47.77 | 46.51 | 47.28 | 941,911 | -0.34(-0.72%) |
May 01, 2023 | 47.77 | 48.72 | 47.53 | 47.63 | 1,323,518 | -0.36(-0.76%) |
Apr 28, 2023 | 47.08 | 49.13 | 46.47 | 47.99 | 2,232,863 | +3.15(+7.02%) |
Apr 27, 2023 | 44.23 | 44.89 | 43.95 | 44.84 | 1,058,730 | +0.17(+0.37%) |
Apr 26, 2023 | 45.39 | 45.92 | 44.62 | 44.68 | 622,946 | -1.03(-2.26%) |
Apr 25, 2023 | 46.00 | 46.24 | 45.41 | 45.71 | 865,606 | -0.40(-0.87%) |
Apr 24, 2023 | 45.50 | 46.25 | 45.34 | 46.11 | 854,628 | +0.52(+1.14%) |
Apr 21, 2023 | 45.78 | 46.08 | 45.06 | 45.59 | 645,396 | -0.24(-0.51%) |
Apr 20, 2023 | 45.70 | 46.03 | 45.53 | 45.83 | 476,490 | +0.11(+0.24%) |
Apr 19, 2023 | 46.18 | 46.20 | 45.47 | 45.72 | 437,381 | -0.51(-1.11%) |
Apr 18, 2023 | 45.71 | 46.29 | 45.54 | 46.23 | 692,458 | +0.82(+1.80%) |
Apr 17, 2023 | 45.54 | 46.06 | 45.26 | 45.41 | 660,524 | -0.08(-0.17%) |
Apr 14, 2023 | 45.30 | 45.63 | 44.99 | 45.49 | 1,069,059 | +0.33(+0.74%) |
Apr 13, 2023 | 44.74 | 45.16 | 44.04 | 45.16 | 853,231 | +0.35(+0.79%) |
Apr 12, 2023 | 44.14 | 44.91 | 44.11 | 44.80 | 523,863 | +0.88(+1.99%) |
Apr 11, 2023 | 43.43 | 44.22 | 43.35 | 43.93 | 599,655 | +0.56(+1.29%) |
Apr 10, 2023 | 42.32 | 43.55 | 42.32 | 43.37 | 883,916 | +0.96(+2.27%) |
Apr 06, 2023 | 43.33 | 43.51 | 42.34 | 42.40 | 822,499 | -0.84(-1.93%) |
Apr 05, 2023 | 43.55 | 43.90 | 42.55 | 43.24 | 1,058,533 | -0.63(-1.43%) |
Apr 04, 2023 | 44.51 | 44.55 | 43.17 | 43.87 | 1,277,984 | -0.67(-1.50%) |
Apr 03, 2023 | 44.43 | 44.79 | 43.92 | 44.54 | 555,917 | +0.04(+0.09%) |
Mar 31, 2023 | 44.05 | 44.61 | 44.04 | 44.50 | 550,940 | +0.66(+1.50%) |
Mar 30, 2023 | 44.24 | 44.26 | 43.68 | 43.84 | 658,683 | -0.02(-0.04%) |
Mar 29, 2023 | 44.07 | 44.07 | 43.48 | 43.86 | 1,026,697 | +0.28(+0.63%) |
Mar 28, 2023 | 42.84 | 43.61 | 42.80 | 43.58 | 741,033 | +0.83(+1.93%) |
Mar 27, 2023 | 42.60 | 43.09 | 42.24 | 42.76 | 511,508 | +0.42(+1.00%) |
Mar 24, 2023 | 41.67 | 42.35 | 41.15 | 42.34 | 709,673 | +0.27(+0.63%) |
Mar 23, 2023 | 42.54 | 43.20 | 41.82 | 42.07 | 605,161 | -0.40(-0.95%) |
Mar 22, 2023 | 43.15 | 43.45 | 42.45 | 42.47 | 576,565 | -0.78(-1.80%) |
Mar 21, 2023 | 42.80 | 43.78 | 42.70 | 43.25 | 797,966 | +1.26(+3.00%) |
Mar 20, 2023 | 41.19 | 42.67 | 41.06 | 41.99 | 710,295 | +0.81(+1.96%) |
Mar 17, 2023 | 42.55 | 42.55 | 40.93 | 41.18 | 1,028,754 | -1.69(-3.95%) |
Mar 16, 2023 | 42.24 | 43.09 | 41.84 | 42.88 | 682,189 | +0.23(+0.53%) |
Mar 15, 2023 | 42.92 | 43.17 | 41.78 | 42.65 | 863,940 | -1.05(-2.41%) |
Mar 14, 2023 | 43.90 | 45.02 | 43.42 | 43.70 | 939,251 | +0.50(+1.16%) |
Mar 13, 2023 | 44.27 | 44.43 | 43.14 | 43.20 | 887,502 | -1.80(-4.00%) |
Mar 10, 2023 | 46.44 | 46.55 | 44.81 | 45.00 | 698,542 | -1.51(-3.26%) |
Mar 09, 2023 | 47.47 | 47.66 | 46.51 | 46.52 | 1,162,642 | -0.82(-1.72%) |
Mar 08, 2023 | 47.57 | 47.76 | 46.99 | 47.33 | 523,220 | -0.06(-0.12%) |
Mar 07, 2023 | 47.61 | 48.08 | 47.26 | 47.39 | 647,043 | -0.33(-0.70%) |
Mar 06, 2023 | 47.85 | 48.36 | 47.56 | 47.73 | 825,721 | -0.13(-0.27%) |
Mar 03, 2023 | 47.79 | 48.19 | 47.15 | 47.85 | 619,674 | +0.15(+0.31%) |
Mar 02, 2023 | 46.73 | 47.71 | 46.43 | 47.71 | 496,947 | +0.70(+1.50%) |