Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.39 | 47.74 | 46.32 | 46.74 | 2,153,230 | -1.23(-2.56%) |
May 30, 2023 | 48.60 | 49.56 | 47.83 | 47.97 | 2,120,182 | -0.02(-0.04%) |
May 26, 2023 | 45.42 | 48.36 | 45.42 | 47.99 | 2,542,772 | +2.85(+6.31%) |
May 25, 2023 | 44.77 | 45.32 | 44.47 | 45.14 | 991,442 | +0.83(+1.87%) |
May 24, 2023 | 45.39 | 45.45 | 44.02 | 44.31 | 1,628,982 | -1.19(-2.62%) |
May 23, 2023 | 45.32 | 45.77 | 45.22 | 45.50 | 1,526,952 | -0.08(-0.18%) |
May 22, 2023 | 44.94 | 45.82 | 44.89 | 45.58 | 1,359,986 | +0.66(+1.47%) |
May 19, 2023 | 44.97 | 45.38 | 44.61 | 44.92 | 1,544,141 | +0.26(+0.58%) |
May 18, 2023 | 44.04 | 44.67 | 43.99 | 44.66 | 1,218,073 | +0.16(+0.36%) |
May 17, 2023 | 43.55 | 44.70 | 43.45 | 44.50 | 1,404,634 | +1.10(+2.53%) |
May 16, 2023 | 44.01 | 44.22 | 43.34 | 43.40 | 1,348,887 | -1.02(-2.30%) |
May 15, 2023 | 43.50 | 44.57 | 43.46 | 44.42 | 1,392,400 | +1.01(+2.33%) |
May 12, 2023 | 43.51 | 43.72 | 43.13 | 43.41 | 1,209,956 | +0.07(+0.16%) |
May 11, 2023 | 43.47 | 43.49 | 42.83 | 43.34 | 1,172,752 | -0.28(-0.64%) |
May 10, 2023 | 43.73 | 43.86 | 42.91 | 43.62 | 1,659,487 | +0.47(+1.09%) |
May 09, 2023 | 43.23 | 43.46 | 42.64 | 43.15 | 2,512,216 | -0.69(-1.57%) |
May 08, 2023 | 44.29 | 44.39 | 43.68 | 43.84 | 1,660,210 | -0.24(-0.54%) |
May 05, 2023 | 44.27 | 44.56 | 43.68 | 44.08 | 1,489,600 | +0.26(+0.59%) |
May 04, 2023 | 44.09 | 44.38 | 43.58 | 43.82 | 1,196,017 | -0.50(-1.13%) |
May 03, 2023 | 44.80 | 45.01 | 44.17 | 44.32 | 1,367,867 | -0.38(-0.85%) |
May 02, 2023 | 45.39 | 45.70 | 44.37 | 44.70 | 1,466,995 | -1.49(-3.23%) |
May 01, 2023 | 46.30 | 46.64 | 45.72 | 46.19 | 1,068,554 | +0.15(+0.33%) |
Apr 28, 2023 | 45.53 | 46.06 | 45.41 | 46.04 | 1,229,519 | +0.45(+0.99%) |
Apr 27, 2023 | 45.12 | 45.64 | 44.39 | 45.59 | 1,471,563 | +0.50(+1.11%) |
Apr 26, 2023 | 45.26 | 45.48 | 44.92 | 45.09 | 1,197,235 | -0.22(-0.49%) |
Apr 25, 2023 | 46.32 | 46.84 | 45.30 | 45.31 | 1,068,822 | -1.26(-2.71%) |
Apr 24, 2023 | 46.80 | 46.91 | 46.28 | 46.57 | 1,054,803 | -0.32(-0.68%) |
Apr 21, 2023 | 46.62 | 47.06 | 46.27 | 46.89 | 936,915 | +0.31(+0.67%) |
Apr 20, 2023 | 46.54 | 47.31 | 46.26 | 46.58 | 1,355,633 | -0.43(-0.91%) |
Apr 19, 2023 | 47.63 | 47.68 | 46.74 | 47.01 | 2,011,088 | -1.14(-2.37%) |
Apr 18, 2023 | 48.95 | 49.70 | 47.57 | 48.15 | 1,761,423 | -1.49(-3.00%) |
Apr 17, 2023 | 50.77 | 50.77 | 49.58 | 49.64 | 1,727,174 | -1.50(-2.93%) |
Apr 14, 2023 | 51.73 | 52.25 | 50.86 | 51.14 | 800,765 | -0.66(-1.27%) |
Apr 13, 2023 | 51.53 | 52.12 | 51.02 | 51.80 | 1,019,805 | +0.45(+0.88%) |
Apr 12, 2023 | 52.09 | 52.09 | 51.34 | 51.35 | 1,246,536 | -0.18(-0.35%) |
Apr 11, 2023 | 51.90 | 51.90 | 50.63 | 51.53 | 1,539,230 | -0.60(-1.15%) |
Apr 10, 2023 | 50.15 | 52.19 | 49.73 | 52.13 | 1,968,061 | +1.65(+3.27%) |
Apr 06, 2023 | 48.53 | 50.55 | 47.55 | 50.48 | 5,132,032 | -1.38(-2.66%) |
Apr 05, 2023 | 52.05 | 52.34 | 51.62 | 51.86 | 851,411 | -0.34(-0.65%) |
Apr 04, 2023 | 52.38 | 52.38 | 51.41 | 52.20 | 944,715 | -0.07(-0.13%) |
Apr 03, 2023 | 52.34 | 52.67 | 51.80 | 52.27 | 886,832 | -0.25(-0.48%) |
Mar 31, 2023 | 52.13 | 52.57 | 51.84 | 52.52 | 1,315,874 | +0.57(+1.10%) |
Mar 30, 2023 | 51.88 | 52.16 | 51.55 | 51.95 | 1,686,725 | +0.63(+1.23%) |
Mar 29, 2023 | 49.82 | 51.49 | 49.79 | 51.32 | 2,413,723 | +0.45(+0.88%) |
Mar 28, 2023 | 50.61 | 52.20 | 50.23 | 50.87 | 3,545,287 | +2.26(+4.65%) |
Mar 27, 2023 | 49.33 | 49.92 | 48.35 | 48.61 | 1,496,235 | -0.62(-1.26%) |
Mar 24, 2023 | 48.81 | 49.26 | 48.44 | 49.23 | 2,010,487 | +0.13(+0.26%) |
Mar 23, 2023 | 49.07 | 50.05 | 48.62 | 49.10 | 1,436,790 | +0.31(+0.64%) |
Mar 22, 2023 | 50.07 | 50.39 | 48.76 | 48.79 | 1,185,890 | -1.31(-2.61%) |
Mar 21, 2023 | 50.65 | 50.95 | 49.66 | 50.10 | 1,028,621 | -0.10(-0.20%) |
Mar 20, 2023 | 49.53 | 50.46 | 49.48 | 50.20 | 1,130,030 | +0.76(+1.54%) |
Mar 17, 2023 | 50.80 | 50.80 | 49.33 | 49.44 | 2,127,182 | -1.44(-2.83%) |
Mar 16, 2023 | 49.43 | 50.97 | 49.02 | 50.88 | 1,959,588 | +1.10(+2.21%) |
Mar 15, 2023 | 49.82 | 50.35 | 49.48 | 49.78 | 1,741,789 | -0.92(-1.81%) |
Mar 14, 2023 | 50.37 | 51.80 | 50.06 | 50.70 | 2,515,308 | +1.02(+2.05%) |
Mar 13, 2023 | 49.10 | 49.83 | 47.96 | 49.68 | 2,139,042 | +0.15(+0.30%) |
Mar 10, 2023 | 49.62 | 50.52 | 49.04 | 49.53 | 1,616,325 | -0.11(-0.22%) |
Mar 09, 2023 | 51.20 | 51.78 | 49.61 | 49.64 | 1,562,876 | -1.38(-2.70%) |
Mar 08, 2023 | 49.66 | 51.17 | 49.43 | 51.02 | 2,125,148 | +1.53(+3.09%) |
Mar 07, 2023 | 51.13 | 51.13 | 48.96 | 49.49 | 2,644,261 | -1.40(-2.75%) |
Mar 06, 2023 | 54.25 | 54.25 | 49.92 | 50.89 | 8,522,495 | +1.80(+3.67%) |
Mar 03, 2023 | 49.00 | 49.51 | 48.33 | 49.09 | 2,801,931 | +0.28(+0.57%) |
Mar 02, 2023 | 48.04 | 48.84 | 47.54 | 48.81 | 1,514,347 | +0.26(+0.54%) |