Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.02 | 52.31 | 51.87 | 52.04 | 13,243 | -0.17(-0.33%) |
May 30, 2023 | 52.84 | 53.43 | 52.17 | 52.21 | 11,633 | +0.12(+0.24%) |
May 26, 2023 | 50.58 | 52.12 | 50.58 | 52.09 | 8,962 | +1.87(+3.72%) |
May 25, 2023 | 49.47 | 50.25 | 49.44 | 50.22 | 4,570 | +1.48(+3.04%) |
May 24, 2023 | 48.67 | 48.92 | 48.58 | 48.74 | 5,085 | -0.31(-0.63%) |
May 23, 2023 | 49.50 | 49.53 | 49.05 | 49.05 | 6,963 | -0.53(-1.06%) |
May 22, 2023 | 49.38 | 49.71 | 49.38 | 49.58 | 7,669 | +0.06(+0.12%) |
May 19, 2023 | 49.57 | 49.70 | 49.41 | 49.51 | 4,902 | -0.02(-0.05%) |
May 18, 2023 | 49.05 | 49.54 | 49.05 | 49.54 | 6,276 | +0.94(+1.93%) |
May 17, 2023 | 48.19 | 48.64 | 48.19 | 48.60 | 5,773 | +0.83(+1.74%) |
May 16, 2023 | 47.63 | 47.98 | 47.63 | 47.77 | 7,581 | +0.08(+0.17%) |
May 15, 2023 | 47.28 | 47.70 | 47.26 | 47.69 | 15,066 | +0.33(+0.70%) |
May 12, 2023 | 47.31 | 47.36 | 47.06 | 47.36 | 2,749 | +0.03(+0.06%) |
May 11, 2023 | 47.10 | 47.33 | 47.08 | 47.33 | 2,164 | -0.03(-0.06%) |
May 10, 2023 | 46.99 | 47.45 | 46.99 | 47.36 | 3,569 | +0.62(+1.32%) |
May 09, 2023 | 46.76 | 46.84 | 46.71 | 46.74 | 6,610 | -0.14(-0.30%) |
May 08, 2023 | 46.75 | 46.90 | 46.75 | 46.88 | 5,844 | +0.05(+0.11%) |
May 05, 2023 | 46.25 | 46.98 | 46.25 | 46.83 | 8,109 | +0.80(+1.74%) |
May 04, 2023 | 46.12 | 46.17 | 45.97 | 46.03 | 6,852 | -0.20(-0.44%) |
May 03, 2023 | 46.61 | 46.61 | 46.23 | 46.23 | 3,538 | -0.25(-0.54%) |
May 02, 2023 | 46.93 | 46.93 | 46.21 | 46.48 | 2,475 | -0.59(-1.26%) |
May 01, 2023 | 47.05 | 47.17 | 46.97 | 47.08 | 3,848 | -0.01(-0.02%) |
Apr 28, 2023 | 46.63 | 47.10 | 46.62 | 47.09 | 62,082 | +0.27(+0.57%) |
Apr 27, 2023 | 46.29 | 46.90 | 46.21 | 46.82 | 3,029 | +0.89(+1.94%) |
Apr 26, 2023 | 46.01 | 46.29 | 45.85 | 45.93 | 3,913 | +0.45(+0.99%) |
Apr 25, 2023 | 45.98 | 46.01 | 45.48 | 45.48 | 22,042 | -1.03(-2.21%) |
Apr 24, 2023 | 46.66 | 46.79 | 46.29 | 46.51 | 7,031 | -0.14(-0.29%) |
Apr 21, 2023 | 46.47 | 46.65 | 46.35 | 46.65 | 2,913 | +0.12(+0.26%) |
Apr 20, 2023 | 46.83 | 46.89 | 46.53 | 46.53 | 780 | -0.36(-0.77%) |
Apr 19, 2023 | 46.73 | 46.97 | 46.72 | 46.89 | 4,252 | -0.18(-0.39%) |
Apr 18, 2023 | 47.29 | 47.29 | 46.93 | 47.07 | 3,017 | +0.16(+0.35%) |
Apr 17, 2023 | 46.67 | 46.91 | 46.65 | 46.91 | 7,992 | +0.22(+0.48%) |
Apr 14, 2023 | 46.76 | 47.01 | 46.32 | 46.69 | 2,497 | -0.31(-0.67%) |
Apr 13, 2023 | 46.31 | 47.00 | 46.31 | 47.00 | 7,436 | +0.80(+1.73%) |
Apr 12, 2023 | 46.54 | 46.71 | 46.20 | 46.20 | 4,926 | -0.20(-0.42%) |
Apr 11, 2023 | 46.51 | 46.63 | 46.31 | 46.40 | 10,471 | -0.31(-0.66%) |
Apr 10, 2023 | 46.22 | 46.71 | 46.22 | 46.71 | 2,517 | -0.02(-0.03%) |
Apr 06, 2023 | 46.19 | 46.75 | 46.19 | 46.73 | 4,006 | +0.23(+0.48%) |
Apr 05, 2023 | 46.63 | 46.66 | 46.31 | 46.50 | 3,776 | -0.44(-0.94%) |
Apr 04, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 19,094 | -0.18(-0.38%) |
Apr 03, 2023 | 46.93 | 47.12 | 46.81 | 47.12 | 4,292 | -0.04(-0.08%) |
Mar 31, 2023 | 46.60 | 47.16 | 46.58 | 47.16 | 4,225 | +0.77(+1.66%) |
Mar 30, 2023 | 46.45 | 46.45 | 46.15 | 46.39 | 8,093 | +0.44(+0.96%) |
Mar 29, 2023 | 45.82 | 46.01 | 45.67 | 45.95 | 7,660 | +0.72(+1.59%) |
Mar 28, 2023 | 45.20 | 45.23 | 44.98 | 45.23 | 4,864 | -0.11(-0.24%) |
Mar 27, 2023 | 45.44 | 45.57 | 45.27 | 45.34 | 5,649 | -0.09(-0.20%) |
Mar 24, 2023 | 44.98 | 45.43 | 44.98 | 45.43 | 2,318 | +0.07(+0.15%) |
Mar 23, 2023 | 45.30 | 45.80 | 45.02 | 45.36 | 5,401 | +0.40(+0.89%) |
Mar 22, 2023 | 45.44 | 45.92 | 44.96 | 44.96 | 8,587 | -0.56(-1.23%) |
Mar 21, 2023 | 45.41 | 45.58 | 45.11 | 45.52 | 5,293 | +0.52(+1.16%) |
Mar 20, 2023 | 44.62 | 45.00 | 44.62 | 45.00 | 7,952 | +0.21(+0.47%) |
Mar 17, 2023 | 45.13 | 45.13 | 44.58 | 44.79 | 904 | -0.22(-0.49%) |
Mar 16, 2023 | 43.68 | 45.01 | 43.68 | 45.01 | 2,480 | +1.22(+2.79%) |
Mar 15, 2023 | 43.52 | 43.79 | 43.33 | 43.79 | 6,112 | -0.16(-0.36%) |
Mar 14, 2023 | 43.88 | 44.16 | 43.71 | 43.95 | 4,029 | +0.81(+1.88%) |
Mar 13, 2023 | 42.59 | 43.55 | 42.59 | 43.14 | 3,942 | +0.22(+0.51%) |
Mar 10, 2023 | 43.35 | 43.68 | 42.84 | 42.92 | 3,071 | -0.86(-1.96%) |
Mar 09, 2023 | 44.71 | 45.01 | 43.78 | 43.78 | 2,606 | -0.76(-1.71%) |
Mar 08, 2023 | 44.50 | 44.54 | 44.34 | 44.54 | 1,781 | +0.19(+0.43%) |
Mar 07, 2023 | 44.83 | 45.00 | 44.30 | 44.35 | 3,005 | -0.56(-1.25%) |
Mar 06, 2023 | 44.90 | 45.46 | 44.89 | 44.91 | 8,011 | +0.03(+0.07%) |
Mar 03, 2023 | 44.35 | 44.88 | 44.35 | 44.88 | 1,600 | +0.91(+2.07%) |
Mar 02, 2023 | 43.46 | 43.97 | 43.46 | 43.97 | 1,231 | +0.59(+1.36%) |