Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.94 | 47.03 | 45.72 | 46.16 | 372,962 | -0.78(-1.65%) |
May 30, 2023 | 47.70 | 47.75 | 46.72 | 46.93 | 182,087 | -0.47(-0.99%) |
May 26, 2023 | 47.08 | 47.65 | 47.04 | 47.40 | 158,075 | +0.48(+1.03%) |
May 25, 2023 | 47.26 | 47.57 | 46.74 | 46.92 | 167,634 | -0.69(-1.44%) |
May 24, 2023 | 48.50 | 48.50 | 47.46 | 47.61 | 294,495 | -0.98(-2.02%) |
May 23, 2023 | 48.53 | 49.30 | 48.24 | 48.59 | 280,827 | -0.17(-0.34%) |
May 22, 2023 | 48.18 | 48.88 | 48.03 | 48.76 | 210,016 | +0.70(+1.45%) |
May 19, 2023 | 48.61 | 48.61 | 47.50 | 48.06 | 197,762 | -0.05(-0.10%) |
May 18, 2023 | 47.40 | 48.24 | 47.24 | 48.11 | 246,052 | +0.62(+1.30%) |
May 17, 2023 | 46.95 | 47.71 | 46.50 | 47.49 | 288,404 | +0.89(+1.92%) |
May 16, 2023 | 46.94 | 47.08 | 46.45 | 46.60 | 254,283 | -0.49(-1.04%) |
May 15, 2023 | 46.95 | 47.45 | 46.71 | 47.09 | 298,215 | +0.17(+0.36%) |
May 12, 2023 | 47.06 | 47.06 | 46.30 | 46.92 | 225,492 | +0.14(+0.29%) |
May 11, 2023 | 46.49 | 46.82 | 46.02 | 46.78 | 251,797 | -0.28(-0.61%) |
May 10, 2023 | 47.20 | 47.52 | 46.37 | 47.07 | 174,452 | +0.62(+1.33%) |
May 09, 2023 | 46.21 | 46.64 | 45.77 | 46.45 | 222,168 | +0.06(+0.13%) |
May 08, 2023 | 46.81 | 47.12 | 45.77 | 46.39 | 214,231 | -0.22(-0.46%) |
May 05, 2023 | 45.89 | 46.74 | 45.66 | 46.61 | 263,138 | +1.58(+3.51%) |
May 04, 2023 | 44.95 | 45.26 | 43.88 | 45.03 | 305,936 | -0.43(-0.95%) |
May 03, 2023 | 45.69 | 46.17 | 45.34 | 45.46 | 309,578 | -0.18(-0.39%) |
May 02, 2023 | 46.41 | 46.41 | 45.02 | 45.64 | 333,615 | -1.08(-2.31%) |
May 01, 2023 | 47.00 | 47.52 | 46.72 | 46.72 | 186,281 | -0.44(-0.94%) |
Apr 28, 2023 | 46.70 | 47.51 | 46.70 | 47.16 | 228,017 | +0.18(+0.38%) |
Apr 27, 2023 | 46.01 | 47.00 | 45.99 | 46.98 | 367,868 | +1.06(+2.31%) |
Apr 26, 2023 | 45.58 | 46.30 | 45.58 | 45.92 | 258,238 | -0.17(-0.36%) |
Apr 25, 2023 | 47.11 | 47.18 | 45.88 | 46.09 | 286,409 | -1.44(-3.04%) |
Apr 24, 2023 | 48.04 | 48.36 | 47.35 | 47.53 | 150,000 | -0.68(-1.41%) |
Apr 21, 2023 | 48.80 | 48.83 | 48.09 | 48.21 | 175,799 | -0.51(-1.05%) |
Apr 20, 2023 | 48.59 | 48.94 | 47.96 | 48.72 | 295,438 | -0.32(-0.66%) |
Apr 19, 2023 | 49.35 | 49.35 | 48.76 | 49.04 | 238,069 | -0.44(-0.89%) |
Apr 18, 2023 | 50.46 | 50.46 | 49.20 | 49.49 | 203,340 | -0.78(-1.54%) |
Apr 17, 2023 | 50.43 | 50.62 | 49.78 | 50.26 | 164,462 | +0.00(+0.00%) |
Apr 14, 2023 | 50.51 | 50.70 | 49.77 | 50.26 | 215,567 | -0.21(-0.41%) |
Apr 13, 2023 | 50.15 | 50.68 | 49.66 | 50.47 | 184,514 | +0.50(+1.00%) |
Apr 12, 2023 | 50.00 | 50.19 | 49.61 | 49.97 | 193,492 | +0.39(+0.79%) |
Apr 11, 2023 | 49.39 | 49.90 | 49.24 | 49.57 | 195,875 | +0.32(+0.66%) |
Apr 10, 2023 | 48.43 | 49.30 | 48.43 | 49.25 | 423,817 | +0.51(+1.05%) |
Apr 06, 2023 | 49.05 | 49.15 | 48.40 | 48.74 | 230,035 | -0.24(-0.48%) |
Apr 05, 2023 | 49.14 | 49.14 | 48.47 | 48.97 | 312,037 | -0.42(-0.85%) |
Apr 04, 2023 | 50.79 | 50.98 | 49.24 | 49.40 | 227,005 | -1.23(-2.42%) |
Apr 03, 2023 | 50.57 | 50.81 | 50.23 | 50.62 | 298,895 | -0.19(-0.37%) |
Mar 31, 2023 | 50.57 | 50.85 | 50.17 | 50.81 | 284,274 | +0.60(+1.19%) |
Mar 30, 2023 | 50.39 | 50.61 | 49.72 | 50.21 | 256,026 | +0.13(+0.25%) |
Mar 29, 2023 | 50.40 | 50.70 | 49.90 | 50.08 | 296,617 | +0.17(+0.33%) |
Mar 28, 2023 | 49.60 | 50.12 | 49.60 | 49.92 | 181,323 | +0.04(+0.08%) |
Mar 27, 2023 | 49.75 | 50.21 | 49.07 | 49.88 | 244,573 | +0.72(+1.46%) |
Mar 24, 2023 | 48.11 | 49.27 | 48.08 | 49.16 | 371,286 | +0.67(+1.37%) |
Mar 23, 2023 | 48.34 | 48.80 | 48.00 | 48.50 | 543,824 | +0.16(+0.32%) |
Mar 22, 2023 | 49.84 | 49.99 | 48.32 | 48.34 | 317,160 | -1.35(-2.72%) |
Mar 21, 2023 | 49.90 | 50.24 | 49.40 | 49.69 | 339,388 | +0.68(+1.38%) |
Mar 20, 2023 | 49.63 | 50.44 | 48.99 | 49.01 | 395,652 | +0.03(+0.06%) |
Mar 17, 2023 | 50.80 | 50.80 | 48.76 | 48.99 | 1,782,942 | -2.10(-4.10%) |
Mar 16, 2023 | 49.55 | 51.55 | 49.12 | 51.08 | 359,800 | +0.76(+1.52%) |
Mar 15, 2023 | 50.49 | 50.78 | 49.99 | 50.32 | 419,927 | -1.41(-2.73%) |
Mar 14, 2023 | 52.91 | 53.25 | 51.14 | 51.73 | 458,193 | +0.49(+0.96%) |
Mar 13, 2023 | 52.67 | 52.70 | 49.94 | 51.24 | 543,714 | -2.39(-4.45%) |
Mar 10, 2023 | 55.19 | 55.19 | 53.32 | 53.63 | 391,686 | -1.77(-3.20%) |
Mar 09, 2023 | 57.21 | 57.59 | 55.34 | 55.40 | 400,362 | -1.53(-2.68%) |
Mar 08, 2023 | 56.96 | 58.66 | 56.22 | 56.93 | 542,822 | +2.96(+5.48%) |
Mar 07, 2023 | 54.43 | 54.61 | 53.74 | 53.97 | 258,221 | -0.28(-0.52%) |
Mar 06, 2023 | 54.88 | 55.15 | 53.95 | 54.25 | 307,554 | -0.75(-1.37%) |
Mar 03, 2023 | 55.72 | 55.84 | 54.90 | 55.01 | 273,020 | -0.35(-0.64%) |
Mar 02, 2023 | 55.39 | 55.82 | 54.93 | 55.36 | 204,673 | -0.35(-0.63%) |