Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.68 | 47.69 | 47.27 | 47.60 | 4,593,911 | -0.65(-1.35%) |
May 30, 2023 | 48.51 | 48.55 | 47.99 | 48.25 | 1,796,683 | -0.42(-0.86%) |
May 26, 2023 | 48.39 | 49.02 | 48.39 | 48.67 | 992,426 | +0.37(+0.77%) |
May 25, 2023 | 48.40 | 48.41 | 48.09 | 48.30 | 1,647,516 | -0.30(-0.62%) |
May 24, 2023 | 48.93 | 48.94 | 48.57 | 48.60 | 1,206,620 | -0.72(-1.46%) |
May 23, 2023 | 49.44 | 49.61 | 47.61 | 49.32 | 1,084,325 | -0.44(-0.88%) |
May 22, 2023 | 49.68 | 49.82 | 49.62 | 49.76 | 1,846,991 | +0.01(+0.02%) |
May 19, 2023 | 49.75 | 49.85 | 49.60 | 49.75 | 894,703 | +0.22(+0.44%) |
May 18, 2023 | 49.49 | 49.53 | 49.23 | 49.53 | 852,061 | -0.18(-0.36%) |
May 17, 2023 | 49.57 | 49.78 | 49.34 | 49.71 | 1,235,785 | +0.30(+0.61%) |
May 16, 2023 | 49.75 | 49.80 | 49.41 | 49.41 | 711,031 | -0.60(-1.20%) |
May 15, 2023 | 49.72 | 50.04 | 49.69 | 50.01 | 730,419 | +0.42(+0.85%) |
May 12, 2023 | 49.72 | 49.80 | 49.40 | 49.59 | 936,790 | -0.05(-0.10%) |
May 11, 2023 | 49.55 | 49.66 | 49.28 | 49.64 | 1,215,668 | -0.39(-0.78%) |
May 10, 2023 | 50.32 | 50.32 | 49.68 | 50.03 | 1,031,465 | -0.12(-0.24%) |
May 09, 2023 | 49.98 | 50.24 | 49.83 | 50.15 | 847,432 | -0.09(-0.18%) |
May 08, 2023 | 50.24 | 50.41 | 50.17 | 50.24 | 1,162,144 | +0.03(+0.06%) |
May 05, 2023 | 49.72 | 50.30 | 49.67 | 50.21 | 960,033 | +0.92(+1.87%) |
May 04, 2023 | 49.37 | 49.48 | 49.14 | 49.29 | 1,309,150 | -0.15(-0.30%) |
May 03, 2023 | 49.54 | 49.86 | 49.41 | 49.44 | 1,164,110 | +0.03(+0.06%) |
May 02, 2023 | 49.69 | 49.69 | 49.09 | 49.41 | 1,242,553 | -0.72(-1.44%) |
May 01, 2023 | 50.29 | 50.46 | 50.08 | 50.13 | 1,392,453 | -0.09(-0.18%) |
Apr 28, 2023 | 49.86 | 50.24 | 49.71 | 50.22 | 1,424,844 | -0.01(-0.02%) |
Apr 27, 2023 | 49.89 | 50.38 | 49.77 | 50.23 | 1,884,558 | +0.64(+1.29%) |
Apr 26, 2023 | 49.85 | 50.00 | 49.53 | 49.59 | 1,726,015 | +0.12(+0.24%) |
Apr 25, 2023 | 49.93 | 49.99 | 49.46 | 49.47 | 1,905,281 | -0.72(-1.43%) |
Apr 24, 2023 | 50.01 | 50.50 | 49.99 | 50.19 | 1,072,909 | +0.19(+0.38%) |
Apr 21, 2023 | 49.93 | 50.02 | 49.62 | 50.00 | 1,460,172 | +0.07(+0.14%) |
Apr 20, 2023 | 49.84 | 50.05 | 49.72 | 49.93 | 1,519,854 | -0.17(-0.34%) |
Apr 19, 2023 | 49.97 | 50.12 | 49.95 | 50.10 | 999,559 | -0.05(-0.10%) |
Apr 18, 2023 | 50.16 | 50.17 | 49.98 | 50.15 | 1,270,511 | +0.28(+0.56%) |
Apr 17, 2023 | 49.81 | 49.88 | 49.62 | 49.87 | 1,115,966 | -0.09(-0.18%) |
Apr 14, 2023 | 50.13 | 50.29 | 49.79 | 49.96 | 1,152,112 | -0.13(-0.26%) |
Apr 13, 2023 | 49.97 | 50.14 | 49.85 | 50.09 | 1,136,451 | +0.44(+0.89%) |
Apr 12, 2023 | 49.82 | 49.87 | 49.51 | 49.65 | 1,542,477 | +0.34(+0.69%) |
Apr 11, 2023 | 49.20 | 49.40 | 49.09 | 49.31 | 1,653,122 | +0.28(+0.57%) |
Apr 10, 2023 | 48.71 | 49.06 | 48.71 | 49.03 | 2,272,689 | -0.02(-0.04%) |
Apr 06, 2023 | 48.82 | 49.21 | 48.82 | 49.05 | 1,388,044 | +0.30(+0.62%) |
Apr 05, 2023 | 48.85 | 48.95 | 48.54 | 48.75 | 3,450,745 | -0.30(-0.61%) |
Apr 04, 2023 | 49.25 | 49.27 | 48.91 | 49.05 | 1,844,220 | -0.05(-0.10%) |
Apr 03, 2023 | 48.80 | 49.15 | 48.80 | 49.10 | 1,979,554 | +0.57(+1.17%) |
Mar 31, 2023 | 48.58 | 48.67 | 48.44 | 48.53 | 1,826,553 | +0.18(+0.37%) |
Mar 30, 2023 | 48.34 | 48.49 | 48.29 | 48.35 | 3,231,225 | +0.54(+1.13%) |
Mar 29, 2023 | 47.71 | 47.92 | 47.64 | 47.81 | 1,795,425 | +0.53(+1.12%) |
Mar 28, 2023 | 47.04 | 47.41 | 47.04 | 47.28 | 1,956,411 | +0.19(+0.39%) |
Mar 27, 2023 | 46.96 | 47.13 | 46.80 | 47.09 | 2,227,157 | +0.60(+1.30%) |
Mar 24, 2023 | 46.24 | 46.55 | 46.02 | 46.49 | 2,688,968 | -0.26(-0.56%) |
Mar 23, 2023 | 47.37 | 47.50 | 46.56 | 46.75 | 2,746,321 | -0.20(-0.43%) |
Mar 22, 2023 | 47.27 | 47.77 | 46.95 | 46.95 | 3,032,302 | -0.29(-0.61%) |
Mar 21, 2023 | 47.25 | 47.34 | 47.01 | 47.24 | 3,502,444 | +0.87(+1.88%) |
Mar 20, 2023 | 46.10 | 46.58 | 46.02 | 46.37 | 7,104,881 | +0.76(+1.67%) |
Mar 17, 2023 | 45.81 | 46.66 | 45.42 | 45.61 | 25,293,978 | -0.83(-1.79%) |
Mar 16, 2023 | 45.55 | 46.44 | 45.42 | 46.44 | 1,807,813 | +0.43(+0.93%) |
Mar 15, 2023 | 45.79 | 46.04 | 45.34 | 46.01 | 3,088,120 | -1.67(-3.50%) |
Mar 14, 2023 | 47.59 | 47.74 | 46.91 | 47.68 | 1,988,358 | +0.54(+1.15%) |
Mar 13, 2023 | 47.12 | 47.57 | 46.93 | 47.14 | 2,958,093 | -0.72(-1.50%) |
Mar 10, 2023 | 48.25 | 48.45 | 47.76 | 47.86 | 2,379,637 | -0.57(-1.18%) |
Mar 09, 2023 | 48.88 | 49.04 | 48.37 | 48.43 | 1,586,055 | -0.46(-0.94%) |
Mar 08, 2023 | 48.73 | 49.11 | 48.73 | 48.89 | 1,394,635 | +0.26(+0.53%) |
Mar 07, 2023 | 49.45 | 49.48 | 48.53 | 48.63 | 6,301,283 | -0.88(-1.78%) |
Mar 06, 2023 | 49.54 | 49.67 | 49.42 | 49.51 | 1,664,730 | -0.06(-0.12%) |
Mar 03, 2023 | 49.14 | 49.60 | 49.05 | 49.57 | 1,160,919 | +0.70(+1.43%) |
Mar 02, 2023 | 48.61 | 48.91 | 48.46 | 48.87 | 1,389,772 | +0.05(+0.10%) |