Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.80 | 60.58 | 54.26 | 55.35 | 510,561 | -5.15(-8.51%) |
May 30, 2023 | 62.00 | 62.00 | 58.14 | 60.50 | 687,087 | +0.35(+0.58%) |
May 26, 2023 | 54.25 | 60.59 | 54.20 | 60.15 | 720,060 | +6.15(+11.39%) |
May 25, 2023 | 49.00 | 54.90 | 49.00 | 54.00 | 913,989 | +7.43(+15.95%) |
May 24, 2023 | 48.02 | 48.27 | 45.94 | 46.57 | 321,840 | -2.30(-4.71%) |
May 23, 2023 | 49.66 | 51.27 | 48.83 | 48.87 | 188,152 | -0.93(-1.87%) |
May 22, 2023 | 48.68 | 49.88 | 48.50 | 49.80 | 193,154 | +1.34(+2.77%) |
May 19, 2023 | 49.91 | 50.82 | 48.45 | 48.46 | 266,477 | -0.82(-1.66%) |
May 18, 2023 | 48.56 | 49.35 | 47.55 | 49.28 | 262,086 | +0.67(+1.38%) |
May 17, 2023 | 46.17 | 49.50 | 45.44 | 48.61 | 371,529 | +2.56(+5.56%) |
May 16, 2023 | 44.00 | 46.40 | 43.91 | 46.05 | 281,761 | +1.79(+4.04%) |
May 15, 2023 | 44.26 | 44.75 | 43.75 | 44.26 | 135,674 | +0.16(+0.36%) |
May 12, 2023 | 43.72 | 44.12 | 42.88 | 44.10 | 158,109 | +0.52(+1.19%) |
May 11, 2023 | 43.34 | 43.84 | 42.61 | 43.58 | 136,464 | +0.07(+0.16%) |
May 10, 2023 | 43.65 | 43.71 | 43.01 | 43.51 | 169,321 | +0.71(+1.66%) |
May 09, 2023 | 42.74 | 43.16 | 42.08 | 42.80 | 123,788 | -0.19(-0.44%) |
May 08, 2023 | 44.91 | 44.91 | 42.70 | 42.99 | 187,066 | -1.75(-3.91%) |
May 05, 2023 | 42.07 | 45.46 | 41.74 | 44.74 | 435,784 | +3.46(+8.38%) |
May 04, 2023 | 41.36 | 42.56 | 40.95 | 41.28 | 178,479 | -0.45(-1.08%) |
May 03, 2023 | 41.80 | 42.16 | 40.71 | 41.73 | 277,862 | +0.12(+0.29%) |
May 02, 2023 | 42.68 | 43.13 | 41.59 | 41.61 | 199,946 | -1.26(-2.94%) |
May 01, 2023 | 42.94 | 43.57 | 42.39 | 42.87 | 185,734 | -0.10(-0.23%) |
Apr 28, 2023 | 42.83 | 43.06 | 42.23 | 42.97 | 204,233 | -0.02(-0.05%) |
Apr 27, 2023 | 43.89 | 44.01 | 42.34 | 42.99 | 253,889 | -0.56(-1.29%) |
Apr 26, 2023 | 43.99 | 47.26 | 42.58 | 43.55 | 563,345 | +2.11(+5.09%) |
Apr 25, 2023 | 42.03 | 42.09 | 41.20 | 41.44 | 280,029 | -1.18(-2.77%) |
Apr 24, 2023 | 42.30 | 42.81 | 41.77 | 42.62 | 147,098 | +0.18(+0.42%) |
Apr 21, 2023 | 42.78 | 43.08 | 42.12 | 42.44 | 187,147 | -0.52(-1.21%) |
Apr 20, 2023 | 42.53 | 43.05 | 42.24 | 42.96 | 167,445 | -0.07(-0.16%) |
Apr 19, 2023 | 42.59 | 43.24 | 42.25 | 43.03 | 215,637 | +0.11(+0.26%) |
Apr 18, 2023 | 45.52 | 45.52 | 41.82 | 42.92 | 315,855 | -2.25(-4.98%) |
Apr 17, 2023 | 44.23 | 45.36 | 44.03 | 45.17 | 188,707 | +0.81(+1.83%) |
Apr 14, 2023 | 45.55 | 45.87 | 43.92 | 44.36 | 183,536 | -1.41(-3.08%) |
Apr 13, 2023 | 45.56 | 45.86 | 44.46 | 45.77 | 128,824 | +0.72(+1.60%) |
Apr 12, 2023 | 46.12 | 46.12 | 44.74 | 45.05 | 175,698 | -0.42(-0.92%) |
Apr 11, 2023 | 45.67 | 46.00 | 45.37 | 45.47 | 146,162 | +0.05(+0.11%) |
Apr 10, 2023 | 45.39 | 45.70 | 44.52 | 45.42 | 137,421 | -0.60(-1.30%) |
Apr 06, 2023 | 44.89 | 46.09 | 44.39 | 46.02 | 158,538 | +0.83(+1.84%) |
Apr 05, 2023 | 46.11 | 46.15 | 44.59 | 45.19 | 298,461 | -1.42(-3.05%) |
Apr 04, 2023 | 47.14 | 47.14 | 46.25 | 46.61 | 194,997 | -0.35(-0.75%) |
Apr 03, 2023 | 46.59 | 47.23 | 45.83 | 46.96 | 235,829 | +0.02(+0.04%) |
Mar 31, 2023 | 46.71 | 47.38 | 46.36 | 46.94 | 240,074 | +0.66(+1.43%) |
Mar 30, 2023 | 46.52 | 47.29 | 45.98 | 46.28 | 323,497 | +0.41(+0.89%) |
Mar 29, 2023 | 44.27 | 45.98 | 43.83 | 45.87 | 235,637 | +2.08(+4.75%) |
Mar 28, 2023 | 43.47 | 43.95 | 42.95 | 43.79 | 176,526 | -0.12(-0.27%) |
Mar 27, 2023 | 44.08 | 44.08 | 43.15 | 43.91 | 166,182 | +0.38(+0.87%) |
Mar 24, 2023 | 43.27 | 43.84 | 42.83 | 43.53 | 156,760 | -0.28(-0.64%) |
Mar 23, 2023 | 44.21 | 45.63 | 43.38 | 43.81 | 247,884 | +0.14(+0.32%) |
Mar 22, 2023 | 43.43 | 44.54 | 43.19 | 43.67 | 292,083 | +0.08(+0.18%) |
Mar 21, 2023 | 43.00 | 43.78 | 42.88 | 43.59 | 234,789 | +1.37(+3.24%) |
Mar 20, 2023 | 41.86 | 42.44 | 41.33 | 42.22 | 278,942 | +0.66(+1.59%) |
Mar 17, 2023 | 42.59 | 42.92 | 41.12 | 41.56 | 458,535 | -1.16(-2.72%) |
Mar 16, 2023 | 42.08 | 43.03 | 41.45 | 42.72 | 348,505 | +0.53(+1.26%) |
Mar 15, 2023 | 42.62 | 42.87 | 41.21 | 42.19 | 294,557 | -1.60(-3.65%) |
Mar 14, 2023 | 44.95 | 45.02 | 42.91 | 43.79 | 357,647 | +0.42(+0.97%) |
Mar 13, 2023 | 41.99 | 43.47 | 41.01 | 43.37 | 408,218 | +0.47(+1.10%) |
Mar 10, 2023 | 43.93 | 44.09 | 42.38 | 42.90 | 470,000 | -1.00(-2.28%) |
Mar 09, 2023 | 44.13 | 44.52 | 43.44 | 43.90 | 547,912 | +0.21(+0.48%) |
Mar 08, 2023 | 42.99 | 43.90 | 41.31 | 43.69 | 425,842 | +0.69(+1.60%) |
Mar 07, 2023 | 42.71 | 44.28 | 42.71 | 43.00 | 646,873 | -0.23(-0.53%) |
Mar 06, 2023 | 45.74 | 45.75 | 42.70 | 43.23 | 735,501 | -2.52(-5.51%) |
Mar 03, 2023 | 47.32 | 47.32 | 45.72 | 45.75 | 477,585 | -1.57(-3.32%) |
Mar 02, 2023 | 46.61 | 47.69 | 45.77 | 47.32 | 400,952 | -0.54(-1.13%) |