Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.62 | 51.06 | 47.43 | 47.86 | 276,498 | -0.78(-1.60%) |
May 30, 2023 | 49.17 | 50.77 | 47.67 | 48.64 | 139,884 | -0.51(-1.04%) |
May 26, 2023 | 50.00 | 51.02 | 48.98 | 49.15 | 160,343 | -1.10(-2.19%) |
May 25, 2023 | 51.08 | 51.16 | 49.91 | 50.25 | 297,767 | -0.76(-1.49%) |
May 24, 2023 | 50.44 | 51.15 | 49.34 | 51.01 | 269,996 | +0.43(+0.85%) |
May 23, 2023 | 48.70 | 50.83 | 48.70 | 50.58 | 302,398 | +1.66(+3.39%) |
May 22, 2023 | 49.09 | 50.21 | 48.63 | 48.92 | 117,512 | +0.14(+0.29%) |
May 19, 2023 | 47.15 | 49.43 | 46.96 | 48.78 | 194,915 | +2.06(+4.41%) |
May 18, 2023 | 45.95 | 46.75 | 44.03 | 46.72 | 191,262 | +0.52(+1.13%) |
May 17, 2023 | 46.31 | 46.70 | 44.61 | 46.20 | 165,591 | -0.15(-0.32%) |
May 16, 2023 | 46.15 | 47.30 | 45.54 | 46.35 | 232,797 | -0.59(-1.27%) |
May 15, 2023 | 44.97 | 47.16 | 44.80 | 46.95 | 169,934 | +1.98(+4.42%) |
May 12, 2023 | 45.15 | 45.73 | 43.98 | 44.96 | 135,163 | +0.14(+0.31%) |
May 11, 2023 | 44.62 | 45.95 | 44.36 | 44.82 | 106,846 | -0.20(-0.44%) |
May 10, 2023 | 44.89 | 45.44 | 44.48 | 45.02 | 176,787 | +0.77(+1.74%) |
May 09, 2023 | 42.69 | 44.88 | 42.38 | 44.25 | 352,764 | +1.15(+2.67%) |
May 08, 2023 | 43.83 | 44.33 | 42.19 | 43.10 | 142,142 | -1.02(-2.31%) |
May 05, 2023 | 45.54 | 46.58 | 43.48 | 44.12 | 134,256 | -1.40(-3.08%) |
May 04, 2023 | 44.97 | 46.24 | 43.08 | 45.52 | 143,528 | +0.23(+0.51%) |
May 03, 2023 | 45.08 | 46.84 | 43.65 | 45.29 | 181,476 | +0.32(+0.71%) |
May 02, 2023 | 45.86 | 46.73 | 43.66 | 44.97 | 216,007 | -1.10(-2.39%) |
May 01, 2023 | 44.17 | 46.49 | 44.17 | 46.07 | 127,361 | +1.72(+3.87%) |
Apr 28, 2023 | 43.73 | 45.23 | 42.34 | 44.35 | 85,973 | +0.53(+1.22%) |
Apr 27, 2023 | 43.61 | 44.09 | 42.30 | 43.82 | 93,712 | +0.33(+0.76%) |
Apr 26, 2023 | 43.69 | 44.44 | 42.66 | 43.49 | 69,690 | -0.37(-0.84%) |
Apr 25, 2023 | 43.81 | 44.62 | 42.69 | 43.86 | 101,258 | -0.32(-0.72%) |
Apr 24, 2023 | 44.90 | 45.32 | 43.28 | 44.18 | 64,791 | -1.08(-2.39%) |
Apr 21, 2023 | 44.99 | 47.03 | 44.72 | 45.26 | 167,973 | +0.14(+0.31%) |
Apr 20, 2023 | 42.52 | 45.35 | 42.23 | 45.12 | 252,579 | +2.12(+4.93%) |
Apr 19, 2023 | 41.61 | 43.86 | 41.52 | 43.00 | 97,086 | +1.25(+2.99%) |
Apr 18, 2023 | 41.13 | 41.87 | 40.22 | 41.75 | 97,438 | +0.91(+2.23%) |
Apr 17, 2023 | 39.18 | 41.26 | 38.84 | 40.84 | 138,394 | +2.05(+5.28%) |
Apr 14, 2023 | 39.35 | 40.04 | 38.53 | 38.79 | 257,488 | -0.87(-2.19%) |
Apr 13, 2023 | 37.72 | 40.79 | 37.72 | 39.66 | 172,531 | +2.40(+6.44%) |
Apr 12, 2023 | 37.85 | 38.64 | 37.11 | 37.26 | 107,090 | -0.32(-0.85%) |
Apr 11, 2023 | 38.40 | 39.15 | 37.50 | 37.58 | 128,619 | -0.82(-2.14%) |
Apr 10, 2023 | 39.91 | 40.04 | 37.70 | 38.40 | 201,845 | -1.74(-4.33%) |
Apr 06, 2023 | 39.80 | 40.66 | 38.78 | 40.14 | 310,560 | +0.35(+0.88%) |
Apr 05, 2023 | 41.76 | 42.35 | 39.58 | 39.79 | 235,526 | -2.15(-5.13%) |
Apr 04, 2023 | 43.34 | 43.41 | 41.17 | 41.94 | 127,881 | -1.14(-2.65%) |
Apr 03, 2023 | 42.99 | 44.05 | 42.01 | 43.08 | 123,740 | +0.38(+0.89%) |
Mar 31, 2023 | 42.54 | 43.30 | 40.41 | 42.70 | 171,734 | +0.57(+1.35%) |
Mar 30, 2023 | 43.78 | 43.95 | 40.78 | 42.13 | 186,710 | -1.36(-3.13%) |
Mar 29, 2023 | 42.10 | 44.31 | 42.10 | 43.49 | 165,024 | +1.93(+4.64%) |
Mar 28, 2023 | 41.54 | 44.54 | 39.98 | 41.56 | 97,574 | -0.17(-0.41%) |
Mar 27, 2023 | 41.92 | 42.74 | 40.51 | 41.73 | 190,730 | +0.29(+0.70%) |
Mar 24, 2023 | 41.64 | 42.27 | 40.06 | 41.44 | 269,299 | -0.53(-1.26%) |
Mar 23, 2023 | 42.96 | 43.49 | 40.92 | 41.97 | 145,549 | -0.35(-0.83%) |
Mar 22, 2023 | 43.81 | 45.37 | 42.27 | 42.32 | 150,010 | -1.72(-3.91%) |
Mar 21, 2023 | 44.12 | 44.94 | 43.20 | 44.04 | 205,184 | +0.67(+1.54%) |
Mar 20, 2023 | 42.82 | 43.39 | 41.85 | 43.37 | 101,763 | +0.79(+1.86%) |
Mar 17, 2023 | 43.39 | 43.69 | 41.36 | 42.58 | 283,011 | -1.03(-2.36%) |
Mar 16, 2023 | 42.89 | 44.20 | 41.52 | 43.61 | 120,040 | +0.07(+0.16%) |
Mar 15, 2023 | 44.19 | 45.13 | 43.16 | 43.54 | 154,419 | -1.60(-3.54%) |
Mar 14, 2023 | 45.74 | 48.21 | 44.71 | 45.14 | 278,373 | +0.21(+0.47%) |
Mar 13, 2023 | 43.66 | 47.37 | 43.66 | 44.93 | 204,676 | +0.66(+1.49%) |
Mar 10, 2023 | 48.13 | 48.24 | 42.29 | 44.27 | 742,383 | -4.06(-8.40%) |
Mar 09, 2023 | 54.12 | 54.12 | 47.80 | 48.33 | 380,211 | -5.42(-10.08%) |
Mar 08, 2023 | 50.85 | 54.02 | 50.00 | 53.75 | 967,573 | +2.67(+5.23%) |
Mar 07, 2023 | 52.31 | 53.05 | 49.65 | 51.08 | 290,445 | -1.12(-2.15%) |
Mar 06, 2023 | 58.63 | 59.13 | 51.82 | 52.20 | 828,342 | -7.12(-12.00%) |
Mar 03, 2023 | 56.07 | 59.96 | 55.56 | 59.32 | 316,685 | +3.57(+6.40%) |
Mar 02, 2023 | 54.59 | 56.57 | 54.59 | 55.75 | 134,708 | +0.99(+1.81%) |