Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.30 | 47.80 | 46.46 | 47.42 | 86,076 | +0.03(+0.06%) |
May 30, 2023 | 48.22 | 48.40 | 47.21 | 47.39 | 30,991 | -0.49(-1.02%) |
May 26, 2023 | 48.28 | 48.44 | 47.35 | 47.88 | 38,083 | -0.61(-1.26%) |
May 25, 2023 | 48.74 | 49.19 | 48.16 | 48.49 | 22,973 | -0.24(-0.49%) |
May 24, 2023 | 50.07 | 50.07 | 48.72 | 48.73 | 20,343 | -1.64(-3.26%) |
May 23, 2023 | 50.00 | 51.10 | 49.79 | 50.37 | 27,341 | +0.39(+0.78%) |
May 22, 2023 | 50.43 | 51.24 | 49.80 | 49.98 | 35,332 | -0.40(-0.79%) |
May 19, 2023 | 50.31 | 50.83 | 49.84 | 50.38 | 20,454 | +0.15(+0.30%) |
May 18, 2023 | 50.35 | 50.50 | 49.08 | 50.23 | 30,629 | -0.12(-0.24%) |
May 17, 2023 | 48.69 | 50.64 | 48.62 | 50.35 | 43,919 | +1.76(+3.62%) |
May 16, 2023 | 48.10 | 49.20 | 47.67 | 48.59 | 32,035 | +0.34(+0.70%) |
May 15, 2023 | 47.43 | 48.52 | 47.26 | 48.25 | 124,970 | +1.37(+2.92%) |
May 12, 2023 | 47.32 | 47.93 | 46.58 | 46.88 | 25,492 | -0.10(-0.21%) |
May 11, 2023 | 49.10 | 49.10 | 46.95 | 46.98 | 29,183 | -2.14(-4.36%) |
May 10, 2023 | 45.50 | 49.42 | 45.50 | 49.12 | 33,560 | +4.85(+10.96%) |
May 09, 2023 | 43.91 | 44.40 | 43.20 | 44.27 | 102,240 | +0.35(+0.80%) |
May 08, 2023 | 43.75 | 44.60 | 43.74 | 43.92 | 24,631 | +0.17(+0.39%) |
May 05, 2023 | 43.77 | 44.16 | 43.25 | 43.75 | 24,586 | +0.71(+1.65%) |
May 04, 2023 | 45.27 | 45.27 | 42.44 | 43.04 | 100,963 | -2.23(-4.93%) |
May 03, 2023 | 44.38 | 46.70 | 43.59 | 45.27 | 33,514 | +0.97(+2.19%) |
May 02, 2023 | 43.65 | 44.47 | 43.03 | 44.30 | 42,834 | +0.49(+1.12%) |
May 01, 2023 | 43.42 | 44.02 | 43.21 | 43.81 | 21,237 | +0.62(+1.44%) |
Apr 28, 2023 | 42.57 | 43.84 | 42.38 | 43.19 | 40,859 | +0.23(+0.54%) |
Apr 27, 2023 | 42.60 | 43.11 | 42.53 | 42.96 | 15,199 | +0.66(+1.56%) |
Apr 26, 2023 | 43.20 | 43.43 | 41.60 | 42.30 | 36,838 | -1.22(-2.80%) |
Apr 25, 2023 | 42.96 | 43.97 | 42.96 | 43.52 | 27,017 | +0.31(+0.72%) |
Apr 24, 2023 | 42.90 | 43.69 | 42.90 | 43.21 | 15,577 | +0.31(+0.72%) |
Apr 21, 2023 | 43.49 | 43.83 | 42.83 | 42.90 | 31,728 | -0.71(-1.63%) |
Apr 20, 2023 | 42.29 | 43.61 | 42.29 | 43.61 | 29,167 | +1.26(+2.98%) |
Apr 19, 2023 | 41.85 | 42.72 | 41.85 | 42.35 | 16,403 | +0.10(+0.24%) |
Apr 18, 2023 | 43.02 | 43.12 | 42.13 | 42.25 | 20,334 | -0.47(-1.09%) |
Apr 17, 2023 | 42.03 | 42.85 | 41.80 | 42.72 | 34,948 | +0.81(+1.92%) |
Apr 14, 2023 | 42.09 | 42.71 | 41.76 | 41.91 | 40,820 | +0.08(+0.19%) |
Apr 13, 2023 | 41.38 | 41.92 | 40.71 | 41.83 | 24,495 | +0.82(+2.00%) |
Apr 12, 2023 | 40.91 | 41.57 | 40.85 | 41.01 | 28,842 | +0.11(+0.27%) |
Apr 11, 2023 | 40.77 | 41.59 | 40.59 | 40.90 | 35,527 | +0.31(+0.76%) |
Apr 10, 2023 | 40.16 | 41.16 | 40.16 | 40.59 | 35,088 | +0.06(+0.15%) |
Apr 06, 2023 | 40.20 | 41.26 | 40.00 | 40.53 | 23,164 | +0.06(+0.15%) |
Apr 05, 2023 | 41.60 | 41.72 | 40.05 | 40.47 | 39,868 | -1.49(-3.55%) |
Apr 04, 2023 | 44.08 | 44.08 | 41.85 | 41.96 | 44,816 | -1.90(-4.33%) |
Apr 03, 2023 | 43.28 | 44.16 | 43.04 | 43.86 | 34,724 | +0.77(+1.79%) |
Mar 31, 2023 | 41.85 | 43.17 | 41.85 | 43.09 | 62,573 | +1.24(+2.96%) |
Mar 30, 2023 | 42.98 | 43.19 | 41.55 | 41.85 | 19,890 | -1.30(-3.01%) |
Mar 29, 2023 | 43.94 | 43.94 | 42.95 | 43.15 | 22,154 | -0.36(-0.83%) |
Mar 28, 2023 | 42.57 | 43.80 | 42.45 | 43.51 | 50,874 | +0.43(+1.00%) |
Mar 27, 2023 | 43.46 | 43.75 | 42.20 | 43.08 | 37,810 | +0.30(+0.70%) |
Mar 24, 2023 | 41.21 | 42.87 | 40.80 | 42.78 | 42,830 | +1.31(+3.16%) |
Mar 23, 2023 | 40.91 | 42.34 | 40.91 | 41.47 | 34,746 | +0.45(+1.10%) |
Mar 22, 2023 | 41.92 | 42.35 | 40.98 | 41.02 | 35,298 | -1.34(-3.16%) |
Mar 21, 2023 | 42.59 | 42.59 | 41.74 | 42.36 | 36,497 | +0.69(+1.66%) |
Mar 20, 2023 | 42.14 | 42.37 | 41.22 | 41.67 | 33,934 | +0.11(+0.26%) |
Mar 17, 2023 | 41.91 | 41.91 | 41.27 | 41.56 | 51,772 | -0.93(-2.19%) |
Mar 16, 2023 | 41.17 | 42.94 | 40.86 | 42.49 | 17,696 | +0.59(+1.41%) |
Mar 15, 2023 | 42.84 | 42.84 | 41.31 | 41.90 | 21,947 | -1.69(-3.88%) |
Mar 14, 2023 | 42.95 | 43.93 | 42.49 | 43.59 | 28,664 | +1.55(+3.69%) |
Mar 13, 2023 | 41.23 | 42.27 | 40.44 | 42.04 | 23,231 | -0.08(-0.19%) |
Mar 10, 2023 | 43.83 | 43.95 | 41.99 | 42.12 | 23,216 | -2.12(-4.79%) |
Mar 09, 2023 | 45.24 | 46.00 | 43.90 | 44.24 | 17,196 | -0.84(-1.86%) |
Mar 08, 2023 | 45.21 | 45.57 | 44.24 | 45.08 | 31,145 | +0.19(+0.42%) |
Mar 07, 2023 | 43.11 | 45.14 | 43.11 | 44.89 | 42,946 | +1.68(+3.89%) |
Mar 06, 2023 | 44.27 | 44.53 | 42.94 | 43.21 | 59,877 | -1.29(-2.90%) |
Mar 03, 2023 | 44.10 | 44.98 | 43.86 | 44.50 | 20,261 | +0.94(+2.16%) |
Mar 02, 2023 | 42.78 | 43.94 | 42.78 | 43.56 | 32,933 | +0.40(+0.93%) |