Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2023 | 50.65 | 0 | +0.73(+1.46%) | |||
Jun 05, 2023 | 50.10 | 50.20 | 49.21 | 49.92 | 30,961 | -0.27(-0.54%) |
Jun 02, 2023 | 49.59 | 50.28 | 49.59 | 50.19 | 31,416 | +1.35(+2.77%) |
Jun 01, 2023 | 48.38 | 48.95 | 48.38 | 48.84 | 8,265 | +0.55(+1.14%) |
May 31, 2023 | 48.93 | 48.93 | 48.01 | 48.29 | 18,048 | -0.79(-1.61%) |
May 30, 2023 | 49.12 | 49.14 | 48.72 | 49.08 | 9,078 | +0.10(+0.21%) |
May 26, 2023 | 48.64 | 49.03 | 48.64 | 48.97 | 17,825 | +0.33(+0.67%) |
May 25, 2023 | 48.71 | 48.72 | 48.43 | 48.65 | 24,879 | -0.07(-0.15%) |
May 24, 2023 | 48.92 | 48.92 | 48.62 | 48.72 | 22,838 | -0.80(-1.61%) |
May 23, 2023 | 49.94 | 50.13 | 49.52 | 49.52 | 17,504 | -0.36(-0.72%) |
May 22, 2023 | 49.54 | 50.00 | 49.35 | 49.88 | 36,965 | +0.29(+0.59%) |
May 19, 2023 | 49.92 | 49.97 | 49.34 | 49.59 | 9,999 | -0.22(-0.44%) |
May 18, 2023 | 49.13 | 49.82 | 49.07 | 49.81 | 14,322 | +0.52(+1.06%) |
May 17, 2023 | 48.55 | 49.39 | 48.55 | 49.28 | 24,035 | +1.02(+2.12%) |
May 16, 2023 | 48.80 | 48.88 | 48.26 | 48.26 | 26,060 | -0.60(-1.24%) |
May 15, 2023 | 48.48 | 48.88 | 48.48 | 48.86 | 20,275 | +0.47(+0.98%) |
May 12, 2023 | 48.95 | 48.95 | 48.09 | 48.39 | 21,450 | -0.21(-0.43%) |
May 11, 2023 | 48.49 | 48.66 | 48.34 | 48.59 | 65,434 | -0.26(-0.54%) |
May 10, 2023 | 49.40 | 49.40 | 48.53 | 48.86 | 16,392 | -0.36(-0.74%) |
May 09, 2023 | 48.89 | 49.70 | 48.89 | 49.22 | 34,839 | -0.08(-0.16%) |
May 08, 2023 | 49.30 | 49.50 | 49.25 | 49.30 | 15,606 | +0.08(+0.15%) |
May 05, 2023 | 48.66 | 49.37 | 48.66 | 49.22 | 45,023 | +1.38(+2.89%) |
May 04, 2023 | 48.24 | 48.24 | 47.21 | 47.84 | 148,009 | -0.77(-1.58%) |
May 03, 2023 | 49.14 | 49.58 | 48.61 | 48.61 | 19,837 | -0.57(-1.16%) |
May 02, 2023 | 50.31 | 50.31 | 48.72 | 49.18 | 40,664 | -1.44(-2.84%) |
May 01, 2023 | 50.99 | 51.10 | 50.61 | 50.62 | 20,389 | -0.45(-0.88%) |
Apr 28, 2023 | 50.11 | 51.11 | 50.11 | 51.07 | 47,442 | +0.70(+1.40%) |
Apr 27, 2023 | 49.86 | 50.44 | 49.79 | 50.37 | 14,128 | +0.83(+1.67%) |
Apr 26, 2023 | 49.66 | 50.04 | 49.32 | 49.54 | 151,917 | -0.35(-0.70%) |
Apr 25, 2023 | 50.44 | 50.48 | 49.86 | 49.89 | 12,819 | -1.11(-2.17%) |
Apr 24, 2023 | 51.16 | 51.23 | 50.90 | 51.00 | 15,111 | -0.15(-0.30%) |
Apr 21, 2023 | 51.45 | 51.45 | 50.96 | 51.15 | 30,813 | -0.42(-0.81%) |
Apr 20, 2023 | 51.58 | 51.70 | 51.45 | 51.56 | 16,472 | -0.39(-0.74%) |
Apr 19, 2023 | 51.47 | 52.07 | 51.47 | 51.95 | 14,488 | +0.36(+0.70%) |
Apr 18, 2023 | 51.50 | 51.60 | 51.19 | 51.59 | 14,602 | +0.16(+0.31%) |
Apr 17, 2023 | 50.68 | 51.44 | 50.36 | 51.43 | 24,052 | +0.59(+1.16%) |
Apr 14, 2023 | 51.30 | 51.30 | 50.62 | 50.84 | 20,899 | +0.02(+0.04%) |
Apr 13, 2023 | 50.41 | 50.89 | 50.15 | 50.82 | 239,283 | +0.41(+0.81%) |
Apr 12, 2023 | 50.85 | 51.11 | 50.35 | 50.41 | 27,894 | -0.21(-0.41%) |
Apr 11, 2023 | 49.97 | 50.84 | 49.97 | 50.62 | 17,951 | +0.49(+0.98%) |
Apr 10, 2023 | 49.85 | 50.17 | 49.71 | 50.13 | 27,224 | +0.12(+0.24%) |
Apr 06, 2023 | 49.77 | 50.17 | 49.77 | 50.01 | 35,949 | +0.24(+0.48%) |
Apr 05, 2023 | 49.33 | 49.77 | 49.33 | 49.77 | 38,228 | -0.04(-0.08%) |
Apr 04, 2023 | 50.48 | 50.48 | 49.53 | 49.81 | 18,832 | -0.65(-1.29%) |