Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.38 | 49.70 | 49.28 | 49.67 | 9,262 | +0.04(+0.08%) |
May 30, 2023 | 49.61 | 49.97 | 49.50 | 49.63 | 7,828 | +0.09(+0.18%) |
May 26, 2023 | 49.37 | 49.54 | 49.19 | 49.54 | 4,862 | +0.31(+0.64%) |
May 25, 2023 | 49.44 | 49.44 | 49.05 | 49.23 | 11,305 | -0.30(-0.62%) |
May 24, 2023 | 50.10 | 50.10 | 49.46 | 49.53 | 65,907 | -0.88(-1.75%) |
May 23, 2023 | 50.63 | 50.82 | 50.41 | 50.41 | 5,504 | -0.29(-0.57%) |
May 22, 2023 | 50.60 | 50.92 | 50.60 | 50.70 | 8,465 | +0.08(+0.16%) |
May 19, 2023 | 50.80 | 50.88 | 50.44 | 50.62 | 7,066 | +0.04(+0.08%) |
May 18, 2023 | 50.73 | 50.75 | 50.35 | 50.59 | 11,650 | -0.49(-0.95%) |
May 17, 2023 | 50.75 | 51.07 | 50.56 | 51.07 | 5,619 | +0.48(+0.96%) |
May 16, 2023 | 51.25 | 51.25 | 50.59 | 50.59 | 6,251 | -0.96(-1.86%) |
May 15, 2023 | 51.57 | 51.76 | 51.46 | 51.55 | 6,927 | +0.26(+0.51%) |
May 12, 2023 | 51.49 | 51.49 | 51.02 | 51.29 | 5,253 | -0.10(-0.19%) |
May 11, 2023 | 51.65 | 51.65 | 51.17 | 51.38 | 10,328 | -0.43(-0.82%) |
May 10, 2023 | 52.00 | 52.00 | 51.65 | 51.81 | 8,559 | +0.26(+0.51%) |
May 09, 2023 | 51.46 | 51.71 | 51.46 | 51.55 | 5,561 | -0.44(-0.84%) |
May 08, 2023 | 52.20 | 52.20 | 51.98 | 51.99 | 6,618 | -0.19(-0.37%) |
May 05, 2023 | 51.64 | 52.22 | 51.62 | 52.18 | 53,532 | +0.76(+1.47%) |
May 04, 2023 | 50.76 | 51.53 | 50.76 | 51.42 | 5,588 | +0.47(+0.92%) |
May 03, 2023 | 51.19 | 51.37 | 50.95 | 50.96 | 4,935 | -0.04(-0.08%) |
May 02, 2023 | 51.57 | 51.58 | 50.71 | 51.00 | 20,428 | -1.04(-2.00%) |
May 01, 2023 | 52.40 | 52.40 | 52.04 | 52.04 | 7,481 | -0.16(-0.30%) |
Apr 28, 2023 | 51.60 | 52.25 | 51.60 | 52.19 | 37,931 | +0.60(+1.17%) |
Apr 27, 2023 | 51.08 | 51.63 | 51.08 | 51.59 | 8,138 | +0.89(+1.76%) |
Apr 26, 2023 | 51.00 | 51.17 | 50.59 | 50.70 | 14,234 | -0.30(-0.59%) |
Apr 25, 2023 | 51.25 | 51.25 | 50.93 | 51.00 | 17,575 | -0.46(-0.89%) |
Apr 24, 2023 | 51.56 | 51.56 | 51.22 | 51.45 | 17,047 | -0.13(-0.26%) |
Apr 21, 2023 | 51.56 | 51.65 | 51.24 | 51.59 | 6,389 | +0.13(+0.25%) |
Apr 20, 2023 | 51.66 | 51.70 | 51.31 | 51.46 | 13,090 | -0.26(-0.51%) |
Apr 19, 2023 | 51.40 | 51.76 | 51.37 | 51.72 | 10,242 | -0.05(-0.10%) |
Apr 18, 2023 | 52.00 | 52.00 | 51.60 | 51.78 | 9,514 | -0.15(-0.28%) |
Apr 17, 2023 | 51.30 | 51.92 | 51.30 | 51.92 | 19,243 | +0.69(+1.35%) |
Apr 14, 2023 | 51.96 | 51.96 | 51.04 | 51.23 | 18,447 | -0.48(-0.93%) |
Apr 13, 2023 | 51.84 | 51.84 | 51.41 | 51.71 | 14,521 | +0.15(+0.30%) |
Apr 12, 2023 | 52.14 | 52.17 | 51.56 | 51.56 | 27,966 | -0.19(-0.36%) |
Apr 11, 2023 | 51.62 | 51.97 | 51.52 | 51.75 | 15,857 | +0.28(+0.55%) |
Apr 10, 2023 | 51.04 | 51.47 | 51.02 | 51.47 | 68,541 | +0.13(+0.25%) |
Apr 06, 2023 | 51.19 | 51.38 | 51.00 | 51.34 | 8,499 | +0.30(+0.59%) |
Apr 05, 2023 | 51.14 | 51.23 | 50.97 | 51.03 | 38,601 | -0.43(-0.83%) |
Apr 04, 2023 | 51.66 | 51.66 | 51.28 | 51.46 | 10,161 | -0.13(-0.26%) |
Apr 03, 2023 | 51.76 | 52.09 | 51.40 | 51.60 | 6,048 | +0.05(+0.09%) |
Mar 31, 2023 | 50.87 | 51.55 | 50.87 | 51.55 | 5,840 | +0.86(+1.69%) |
Mar 30, 2023 | 50.61 | 50.70 | 50.59 | 50.69 | 6,714 | +0.65(+1.29%) |
Mar 29, 2023 | 49.58 | 50.05 | 49.58 | 50.05 | 8,029 | +0.86(+1.75%) |
Mar 28, 2023 | 49.15 | 49.29 | 49.05 | 49.18 | 24,972 | -0.15(-0.30%) |
Mar 27, 2023 | 49.59 | 49.62 | 49.33 | 49.33 | 7,528 | +0.18(+0.36%) |
Mar 24, 2023 | 48.21 | 49.16 | 48.21 | 49.15 | 8,756 | +0.62(+1.27%) |
Mar 23, 2023 | 49.03 | 49.40 | 48.42 | 48.54 | 10,577 | -0.21(-0.44%) |
Mar 22, 2023 | 49.89 | 49.89 | 48.75 | 48.75 | 4,165 | -1.45(-2.89%) |
Mar 21, 2023 | 50.63 | 50.63 | 49.93 | 50.20 | 3,155 | -0.04(-0.09%) |
Mar 20, 2023 | 49.83 | 50.38 | 49.71 | 50.24 | 8,853 | +0.65(+1.31%) |
Mar 17, 2023 | 50.36 | 50.36 | 49.59 | 49.59 | 49,920 | -1.13(-2.23%) |
Mar 16, 2023 | 50.32 | 50.78 | 50.32 | 50.73 | 17,279 | +0.08(+0.16%) |
Mar 15, 2023 | 50.09 | 50.64 | 50.06 | 50.64 | 16,859 | -0.47(-0.93%) |
Mar 14, 2023 | 51.58 | 51.58 | 50.78 | 51.12 | 14,924 | +0.52(+1.03%) |
Mar 13, 2023 | 50.75 | 50.92 | 50.60 | 50.60 | 5,879 | +0.45(+0.89%) |
Mar 10, 2023 | 50.85 | 50.85 | 50.05 | 50.15 | 2,070 | -1.31(-2.55%) |
Mar 09, 2023 | 52.33 | 52.48 | 51.46 | 51.46 | 4,593 | -1.05(-2.00%) |
Mar 08, 2023 | 52.39 | 52.63 | 52.36 | 52.51 | 6,026 | +0.37(+0.72%) |
Mar 07, 2023 | 52.14 | 52.14 | 52.04 | 52.14 | 2,617 | -1.10(-2.06%) |
Mar 06, 2023 | 53.66 | 53.66 | 53.18 | 53.24 | 14,734 | -0.09(-0.18%) |
Mar 03, 2023 | 52.94 | 53.38 | 52.94 | 53.33 | 20,203 | +0.65(+1.23%) |
Mar 02, 2023 | 52.33 | 52.68 | 52.30 | 52.68 | 4,749 | +0.29(+0.55%) |