Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.60 | 48.98 | 48.35 | 48.95 | 1,209,619 | +0.55(+1.13%) |
May 30, 2023 | 48.96 | 48.96 | 48.30 | 48.40 | 1,250,279 | -0.15(-0.32%) |
May 26, 2023 | 48.90 | 49.16 | 48.52 | 48.55 | 1,376,317 | -0.07(-0.15%) |
May 25, 2023 | 49.30 | 49.30 | 48.23 | 48.63 | 1,615,608 | +0.48(+1.00%) |
May 24, 2023 | 48.54 | 48.59 | 48.12 | 48.14 | 1,333,521 | -0.37(-0.77%) |
May 23, 2023 | 48.51 | 48.76 | 48.35 | 48.52 | 1,338,519 | +0.37(+0.76%) |
May 22, 2023 | 48.41 | 48.67 | 48.00 | 48.15 | 1,038,400 | -0.94(-1.91%) |
May 19, 2023 | 48.72 | 49.25 | 48.71 | 49.09 | 1,808,388 | +1.04(+2.17%) |
May 18, 2023 | 48.10 | 48.12 | 47.65 | 48.04 | 1,763,524 | +0.15(+0.32%) |
May 17, 2023 | 48.10 | 48.12 | 47.57 | 47.89 | 1,654,257 | -0.77(-1.58%) |
May 16, 2023 | 48.38 | 48.81 | 48.26 | 48.66 | 1,544,273 | +0.01(+0.02%) |
May 15, 2023 | 48.43 | 48.65 | 48.06 | 48.65 | 1,976,615 | +0.37(+0.76%) |
May 12, 2023 | 48.21 | 48.79 | 47.90 | 48.29 | 4,908,396 | -0.22(-0.46%) |
May 11, 2023 | 48.12 | 48.52 | 48.06 | 48.51 | 2,115,478 | -0.17(-0.35%) |
May 10, 2023 | 48.28 | 48.70 | 48.08 | 48.68 | 2,106,706 | -0.48(-0.98%) |
May 09, 2023 | 49.12 | 49.30 | 49.03 | 49.16 | 781,051 | +0.16(+0.33%) |
May 08, 2023 | 49.38 | 49.42 | 48.97 | 49.00 | 813,870 | -0.75(-1.51%) |
May 05, 2023 | 49.35 | 49.89 | 48.99 | 49.75 | 1,102,490 | +0.93(+1.90%) |
May 04, 2023 | 48.70 | 48.87 | 48.48 | 48.82 | 1,055,735 | +0.45(+0.94%) |
May 03, 2023 | 48.02 | 48.58 | 47.89 | 48.37 | 2,124,276 | +0.78(+1.63%) |
May 02, 2023 | 47.62 | 47.88 | 47.28 | 47.59 | 2,063,534 | -0.08(-0.17%) |
May 01, 2023 | 48.09 | 48.13 | 47.63 | 47.67 | 1,484,665 | -0.19(-0.39%) |
Apr 28, 2023 | 48.88 | 49.35 | 47.69 | 47.86 | 3,026,694 | -2.18(-4.35%) |
Apr 27, 2023 | 49.75 | 50.19 | 49.63 | 50.03 | 2,008,258 | -0.12(-0.23%) |
Apr 26, 2023 | 51.54 | 51.58 | 50.11 | 50.15 | 2,864,295 | -0.86(-1.68%) |
Apr 25, 2023 | 51.26 | 51.39 | 50.85 | 51.01 | 1,494,687 | +0.51(+1.01%) |
Apr 24, 2023 | 50.23 | 50.61 | 50.09 | 50.50 | 1,170,248 | -0.08(-0.16%) |
Apr 21, 2023 | 50.27 | 50.66 | 50.15 | 50.58 | 1,817,662 | +1.10(+2.22%) |
Apr 20, 2023 | 49.66 | 49.77 | 49.45 | 49.48 | 914,688 | -0.22(-0.44%) |
Apr 19, 2023 | 49.69 | 49.85 | 49.45 | 49.70 | 2,904,513 | +0.46(+0.93%) |
Apr 18, 2023 | 49.87 | 49.99 | 49.11 | 49.24 | 2,695,119 | -0.62(-1.25%) |
Apr 17, 2023 | 50.09 | 50.13 | 49.79 | 49.86 | 1,289,501 | -0.22(-0.45%) |
Apr 14, 2023 | 50.46 | 50.48 | 49.87 | 50.09 | 1,941,094 | +0.04(+0.09%) |
Apr 13, 2023 | 50.03 | 50.23 | 49.95 | 50.04 | 1,527,210 | +0.27(+0.54%) |
Apr 12, 2023 | 49.92 | 50.19 | 49.61 | 49.77 | 2,406,834 | +0.52(+1.05%) |
Apr 11, 2023 | 49.71 | 49.72 | 49.17 | 49.26 | 2,281,187 | +0.21(+0.42%) |
Apr 10, 2023 | 49.40 | 49.53 | 48.71 | 49.05 | 1,942,371 | -0.84(-1.68%) |
Apr 06, 2023 | 49.77 | 50.03 | 49.66 | 49.89 | 3,011,396 | +0.97(+1.99%) |
Apr 05, 2023 | 49.25 | 49.49 | 48.84 | 48.92 | 3,499,702 | +0.56(+1.16%) |
Apr 04, 2023 | 48.32 | 48.78 | 48.24 | 48.36 | 3,595,888 | +0.03(+0.06%) |
Apr 03, 2023 | 48.55 | 48.66 | 48.25 | 48.33 | 2,101,013 | -0.21(-0.44%) |
Mar 31, 2023 | 48.55 | 48.63 | 48.31 | 48.54 | 2,280,898 | +0.40(+0.83%) |
Mar 30, 2023 | 48.68 | 48.81 | 48.07 | 48.14 | 2,143,534 | -0.43(-0.88%) |
Mar 29, 2023 | 48.80 | 48.83 | 48.54 | 48.57 | 2,096,452 | +0.23(+0.48%) |
Mar 28, 2023 | 48.26 | 48.42 | 48.10 | 48.34 | 1,697,208 | +0.87(+1.82%) |
Mar 27, 2023 | 47.28 | 47.53 | 47.03 | 47.47 | 1,968,163 | +0.54(+1.16%) |
Mar 24, 2023 | 46.39 | 47.04 | 46.04 | 46.93 | 3,081,885 | +0.78(+1.70%) |
Mar 23, 2023 | 46.39 | 46.65 | 45.85 | 46.14 | 6,746,756 | +2.62(+6.03%) |
Mar 22, 2023 | 43.60 | 44.03 | 43.50 | 43.52 | 1,071,301 | +0.21(+0.47%) |
Mar 21, 2023 | 43.58 | 43.58 | 43.13 | 43.32 | 1,251,725 | +0.50(+1.17%) |
Mar 20, 2023 | 42.78 | 43.04 | 42.49 | 42.82 | 2,501,703 | +0.23(+0.54%) |
Mar 17, 2023 | 42.65 | 42.75 | 42.34 | 42.59 | 1,496,846 | -0.34(-0.79%) |
Mar 16, 2023 | 42.56 | 42.96 | 42.28 | 42.92 | 1,446,543 | +0.49(+1.16%) |
Mar 15, 2023 | 41.96 | 42.53 | 41.95 | 42.43 | 1,114,843 | -0.26(-0.61%) |
Mar 14, 2023 | 42.42 | 42.72 | 42.22 | 42.69 | 2,488,462 | +0.74(+1.76%) |
Mar 13, 2023 | 42.12 | 42.64 | 41.90 | 41.95 | 1,722,733 | -0.22(-0.53%) |
Mar 10, 2023 | 42.42 | 42.77 | 42.12 | 42.17 | 1,436,957 | +0.21(+0.49%) |
Mar 09, 2023 | 42.55 | 42.59 | 41.88 | 41.97 | 1,291,564 | -0.16(-0.38%) |
Mar 08, 2023 | 42.43 | 42.52 | 42.01 | 42.13 | 1,276,432 | -0.29(-0.69%) |
Mar 07, 2023 | 42.82 | 42.86 | 42.15 | 42.42 | 1,339,899 | -0.15(-0.36%) |
Mar 06, 2023 | 42.47 | 42.79 | 42.37 | 42.58 | 823,069 | -0.03(-0.06%) |
Mar 03, 2023 | 42.36 | 42.60 | 42.18 | 42.60 | 2,279,522 | +0.12(+0.27%) |
Mar 02, 2023 | 41.83 | 42.49 | 41.77 | 42.49 | 1,304,450 | +0.54(+1.30%) |