Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.88 | 47.27 | 45.35 | 45.81 | 700,377 | -1.48(-3.13%) |
May 30, 2023 | 47.72 | 48.04 | 46.83 | 47.29 | 649,631 | -0.36(-0.75%) |
May 26, 2023 | 47.66 | 47.86 | 46.93 | 47.65 | 380,290 | +0.30(+0.63%) |
May 25, 2023 | 46.27 | 47.48 | 46.03 | 47.35 | 410,784 | +0.72(+1.55%) |
May 24, 2023 | 46.95 | 47.08 | 46.05 | 46.63 | 394,930 | -0.76(-1.61%) |
May 23, 2023 | 47.67 | 48.78 | 47.07 | 47.39 | 610,091 | -0.59(-1.24%) |
May 22, 2023 | 47.93 | 48.43 | 46.95 | 47.98 | 656,843 | +0.12(+0.25%) |
May 19, 2023 | 48.95 | 49.10 | 47.17 | 47.86 | 730,376 | -0.26(-0.53%) |
May 18, 2023 | 47.13 | 48.26 | 46.76 | 48.12 | 598,387 | +0.67(+1.42%) |
May 17, 2023 | 46.03 | 47.99 | 46.02 | 47.45 | 818,695 | +2.01(+4.41%) |
May 16, 2023 | 46.43 | 46.75 | 45.41 | 45.44 | 656,933 | -1.49(-3.18%) |
May 15, 2023 | 46.52 | 47.38 | 46.05 | 46.93 | 645,582 | +0.64(+1.39%) |
May 12, 2023 | 46.74 | 47.05 | 45.66 | 46.29 | 436,379 | -0.03(-0.06%) |
May 11, 2023 | 46.19 | 46.86 | 45.86 | 46.32 | 603,089 | -0.77(-1.64%) |
May 10, 2023 | 47.78 | 48.02 | 46.01 | 47.09 | 605,332 | +0.19(+0.40%) |
May 09, 2023 | 46.40 | 47.33 | 46.00 | 46.90 | 497,375 | -0.03(-0.06%) |
May 08, 2023 | 48.00 | 48.01 | 45.83 | 46.93 | 1,317,903 | -0.36(-0.75%) |
May 05, 2023 | 46.51 | 47.55 | 46.51 | 47.29 | 1,188,464 | +2.06(+4.57%) |
May 04, 2023 | 48.79 | 49.10 | 45.05 | 45.23 | 1,657,470 | -3.85(-7.85%) |
May 03, 2023 | 48.85 | 50.57 | 48.32 | 49.08 | 1,960,250 | +1.41(+2.96%) |
May 02, 2023 | 47.71 | 48.90 | 45.20 | 47.67 | 3,304,140 | +2.22(+4.89%) |
May 01, 2023 | 44.19 | 45.63 | 44.12 | 45.44 | 1,764,930 | +1.39(+3.16%) |
Apr 28, 2023 | 42.86 | 44.42 | 42.86 | 44.05 | 1,025,013 | +0.91(+2.11%) |
Apr 27, 2023 | 43.45 | 43.70 | 41.98 | 43.14 | 884,036 | -0.43(-1.00%) |
Apr 26, 2023 | 43.55 | 44.45 | 43.43 | 43.58 | 666,952 | -0.38(-0.85%) |
Apr 25, 2023 | 45.15 | 45.46 | 43.93 | 43.95 | 791,870 | -1.84(-4.01%) |
Apr 24, 2023 | 44.67 | 45.85 | 44.67 | 45.79 | 861,642 | +1.12(+2.50%) |
Apr 21, 2023 | 44.57 | 44.72 | 43.58 | 44.67 | 1,083,119 | -0.11(-0.24%) |
Apr 20, 2023 | 44.73 | 45.41 | 44.43 | 44.78 | 710,356 | -0.43(-0.96%) |
Apr 19, 2023 | 45.33 | 45.73 | 44.70 | 45.22 | 589,494 | -0.37(-0.80%) |
Apr 18, 2023 | 45.44 | 46.03 | 45.44 | 45.58 | 776,793 | +0.14(+0.30%) |
Apr 17, 2023 | 44.54 | 45.71 | 44.54 | 45.44 | 972,793 | +1.15(+2.59%) |
Apr 14, 2023 | 44.10 | 45.22 | 43.88 | 44.30 | 671,929 | +0.34(+0.76%) |
Apr 13, 2023 | 44.43 | 45.02 | 42.80 | 43.96 | 1,044,933 | -0.32(-0.71%) |
Apr 12, 2023 | 43.57 | 44.47 | 43.37 | 44.28 | 1,567,039 | +1.47(+3.44%) |
Apr 11, 2023 | 42.51 | 43.46 | 42.45 | 42.80 | 1,071,225 | +0.47(+1.12%) |
Apr 10, 2023 | 41.88 | 43.16 | 41.82 | 42.33 | 1,193,674 | +0.53(+1.28%) |
Apr 06, 2023 | 42.34 | 42.45 | 41.38 | 41.80 | 1,419,629 | -0.56(-1.33%) |
Apr 05, 2023 | 42.95 | 43.17 | 41.92 | 42.36 | 1,640,609 | -1.22(-2.79%) |
Apr 04, 2023 | 47.35 | 47.35 | 41.98 | 43.58 | 3,303,841 | -3.58(-7.58%) |
Apr 03, 2023 | 47.75 | 48.51 | 46.72 | 47.15 | 1,049,384 | -0.64(-1.34%) |
Mar 31, 2023 | 47.40 | 48.16 | 47.28 | 47.79 | 828,330 | +1.01(+2.15%) |
Mar 30, 2023 | 47.02 | 47.39 | 46.56 | 46.79 | 512,776 | +0.35(+0.74%) |
Mar 29, 2023 | 46.87 | 46.99 | 46.31 | 46.44 | 681,800 | +0.27(+0.58%) |
Mar 28, 2023 | 45.67 | 46.47 | 45.37 | 46.17 | 824,298 | +0.38(+0.82%) |
Mar 27, 2023 | 45.74 | 46.33 | 44.97 | 45.80 | 854,679 | +0.36(+0.78%) |
Mar 24, 2023 | 44.77 | 45.46 | 43.71 | 45.44 | 995,186 | -0.60(-1.31%) |
Mar 23, 2023 | 46.93 | 48.23 | 45.51 | 46.05 | 942,183 | -0.83(-1.77%) |
Mar 22, 2023 | 48.53 | 48.64 | 46.73 | 46.87 | 1,299,882 | -1.81(-3.71%) |
Mar 21, 2023 | 48.09 | 49.11 | 47.51 | 48.68 | 1,363,163 | +2.21(+4.76%) |
Mar 20, 2023 | 45.86 | 47.12 | 45.63 | 46.47 | 1,361,011 | +1.71(+3.82%) |
Mar 17, 2023 | 47.80 | 47.80 | 44.52 | 44.76 | 2,308,726 | -4.32(-8.80%) |
Mar 16, 2023 | 48.28 | 49.76 | 47.51 | 49.08 | 1,094,656 | +0.04(+0.08%) |
Mar 15, 2023 | 50.39 | 50.92 | 47.82 | 49.04 | 1,246,263 | -3.16(-6.06%) |
Mar 14, 2023 | 52.10 | 53.08 | 51.35 | 52.20 | 863,223 | +1.70(+3.36%) |
Mar 13, 2023 | 51.37 | 51.93 | 49.81 | 50.50 | 1,126,527 | -2.08(-3.96%) |
Mar 10, 2023 | 56.32 | 56.54 | 52.31 | 52.58 | 1,556,044 | -4.32(-7.59%) |
Mar 09, 2023 | 58.81 | 59.42 | 56.83 | 56.90 | 636,419 | -1.58(-2.70%) |
Mar 08, 2023 | 58.06 | 58.98 | 56.89 | 58.48 | 740,192 | +0.77(+1.34%) |
Mar 07, 2023 | 58.47 | 59.09 | 57.55 | 57.71 | 864,151 | -0.82(-1.40%) |
Mar 06, 2023 | 59.12 | 59.96 | 58.29 | 58.53 | 700,922 | -0.91(-1.53%) |
Mar 03, 2023 | 59.04 | 59.51 | 58.42 | 59.44 | 747,701 | +0.40(+0.68%) |
Mar 02, 2023 | 58.39 | 59.20 | 58.21 | 59.03 | 692,542 | -0.08(-0.13%) |