Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.40 | 42.31 | 40.57 | 41.54 | 266,707 | -0.04(-0.11%) |
May 30, 2023 | 43.77 | 44.06 | 41.57 | 41.58 | 57,688 | -2.14(-4.89%) |
May 26, 2023 | 43.73 | 44.04 | 43.14 | 43.72 | 56,138 | +0.03(+0.07%) |
May 25, 2023 | 42.55 | 44.39 | 42.55 | 43.69 | 76,778 | +0.85(+1.99%) |
May 24, 2023 | 43.85 | 44.08 | 42.67 | 42.84 | 54,218 | -1.43(-3.22%) |
May 23, 2023 | 43.98 | 44.89 | 43.47 | 44.26 | 51,854 | +0.19(+0.43%) |
May 22, 2023 | 43.88 | 44.46 | 43.40 | 44.08 | 55,365 | +0.27(+0.61%) |
May 19, 2023 | 44.20 | 45.20 | 43.57 | 43.81 | 84,236 | -0.26(-0.58%) |
May 18, 2023 | 42.06 | 44.27 | 41.90 | 44.07 | 87,515 | +1.97(+4.68%) |
May 17, 2023 | 41.24 | 42.26 | 41.24 | 42.09 | 133,967 | +0.85(+2.06%) |
May 16, 2023 | 41.16 | 41.80 | 40.60 | 41.24 | 74,078 | -0.34(-0.81%) |
May 15, 2023 | 41.60 | 42.03 | 41.42 | 41.58 | 95,839 | +0.08(+0.19%) |
May 12, 2023 | 42.35 | 42.65 | 40.85 | 41.50 | 109,974 | -0.47(-1.11%) |
May 11, 2023 | 41.80 | 42.57 | 41.29 | 41.97 | 92,130 | -0.61(-1.44%) |
May 10, 2023 | 44.07 | 44.07 | 41.66 | 42.58 | 122,832 | -0.68(-1.58%) |
May 09, 2023 | 42.27 | 43.80 | 42.27 | 43.26 | 99,936 | +0.69(+1.63%) |
May 08, 2023 | 46.28 | 46.79 | 41.20 | 42.57 | 187,591 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,220 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,568 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.45 | 46.28 | 46.32 | 84,769 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.34 | 45.78 | 47.06 | 76,497 | -0.27(-0.57%) |
May 01, 2023 | 46.62 | 48.64 | 46.38 | 47.32 | 118,470 | +1.21(+2.62%) |
Apr 28, 2023 | 48.14 | 48.25 | 45.98 | 46.12 | 134,810 | -2.16(-4.47%) |
Apr 27, 2023 | 47.34 | 48.62 | 46.81 | 48.27 | 70,800 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.19 | 122,456 | -2.16(-4.37%) |
Apr 25, 2023 | 51.55 | 51.73 | 49.27 | 49.35 | 87,707 | -2.90(-5.55%) |
Apr 24, 2023 | 51.35 | 52.78 | 51.35 | 52.25 | 87,657 | +0.52(+1.00%) |
Apr 21, 2023 | 52.35 | 52.35 | 50.50 | 51.74 | 87,711 | -0.94(-1.79%) |
Apr 20, 2023 | 51.57 | 53.28 | 51.25 | 52.68 | 109,331 | +0.36(+0.68%) |
Apr 19, 2023 | 52.33 | 52.58 | 51.77 | 52.32 | 80,898 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.36 | 51.29 | 52.79 | 128,836 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.45 | 50.98 | 51.56 | 77,310 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.34 | 51.63 | 144,640 | -0.26(-0.50%) |
Apr 13, 2023 | 51.52 | 52.44 | 50.82 | 51.89 | 122,524 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.57 | 51.16 | 51.36 | 104,937 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.49 | 51.25 | 138,208 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.40 | 49.33 | 90,700 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.21 | 47.78 | 115,765 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,950 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.28 | 47.95 | 48.55 | 148,627 | -3.35(-6.45%) |
Apr 03, 2023 | 51.77 | 52.67 | 50.25 | 51.90 | 112,074 | +0.20(+0.38%) |
Mar 31, 2023 | 51.21 | 51.84 | 50.72 | 51.70 | 191,387 | +1.03(+2.03%) |
Mar 30, 2023 | 51.19 | 51.51 | 50.25 | 50.67 | 117,682 | +0.03(+0.06%) |
Mar 29, 2023 | 50.95 | 51.33 | 49.89 | 50.64 | 94,639 | +0.51(+1.01%) |
Mar 28, 2023 | 50.86 | 51.73 | 50.02 | 50.14 | 88,428 | -0.70(-1.38%) |
Mar 27, 2023 | 50.76 | 51.31 | 49.93 | 50.84 | 112,874 | +1.24(+2.50%) |
Mar 24, 2023 | 48.36 | 50.10 | 47.42 | 49.60 | 106,282 | +0.63(+1.29%) |
Mar 23, 2023 | 49.11 | 50.89 | 48.39 | 48.97 | 111,712 | +0.20(+0.41%) |
Mar 22, 2023 | 49.66 | 50.55 | 48.63 | 48.77 | 97,878 | -1.13(-2.26%) |
Mar 21, 2023 | 49.03 | 50.16 | 48.99 | 49.90 | 146,978 | +2.30(+4.83%) |
Mar 20, 2023 | 46.15 | 48.74 | 46.15 | 47.60 | 137,497 | +2.37(+5.23%) |
Mar 17, 2023 | 46.74 | 47.31 | 45.15 | 45.23 | 669,321 | -2.34(-4.91%) |
Mar 16, 2023 | 45.58 | 48.27 | 45.16 | 47.57 | 124,853 | +1.17(+2.52%) |
Mar 15, 2023 | 48.26 | 48.53 | 45.25 | 46.40 | 179,129 | -3.55(-7.10%) |
Mar 14, 2023 | 50.78 | 51.01 | 49.23 | 49.95 | 129,372 | +1.29(+2.65%) |
Mar 13, 2023 | 48.97 | 50.89 | 48.55 | 48.66 | 201,639 | -1.79(-3.55%) |
Mar 10, 2023 | 53.20 | 54.77 | 50.15 | 50.45 | 175,817 | -2.80(-5.26%) |
Mar 09, 2023 | 55.39 | 56.06 | 53.06 | 53.25 | 174,753 | -2.04(-3.69%) |
Mar 08, 2023 | 54.45 | 55.41 | 53.70 | 55.29 | 146,716 | +1.06(+1.95%) |
Mar 07, 2023 | 54.68 | 55.95 | 53.97 | 54.24 | 135,437 | -0.36(-0.65%) |
Mar 06, 2023 | 58.13 | 58.18 | 53.48 | 54.59 | 195,896 | -3.58(-6.16%) |
Mar 03, 2023 | 56.20 | 58.27 | 53.13 | 58.18 | 249,835 | +2.13(+3.80%) |
Mar 02, 2023 | 54.56 | 56.35 | 53.97 | 56.05 | 300,196 | +1.36(+2.48%) |