Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 49.16 | 49.27 | 47.58 | 47.66 | 3,237,736 | -1.65(-3.34%) |
May 30, 2023 | 50.14 | 50.37 | 49.13 | 49.30 | 883,873 | -0.77(-1.54%) |
May 26, 2023 | 49.61 | 50.08 | 49.11 | 50.07 | 1,191,836 | +0.53(+1.08%) |
May 25, 2023 | 49.56 | 49.81 | 49.05 | 49.54 | 2,167,863 | +0.23(+0.47%) |
May 24, 2023 | 50.26 | 50.43 | 49.21 | 49.31 | 2,277,625 | -0.82(-1.64%) |
May 23, 2023 | 50.56 | 50.78 | 50.02 | 50.13 | 1,079,597 | -0.91(-1.79%) |
May 22, 2023 | 51.46 | 51.69 | 50.98 | 51.05 | 908,393 | -0.49(-0.95%) |
May 19, 2023 | 53.03 | 53.03 | 51.38 | 51.54 | 1,064,528 | -1.03(-1.96%) |
May 18, 2023 | 51.76 | 52.65 | 51.51 | 52.57 | 1,204,617 | +0.74(+1.42%) |
May 17, 2023 | 50.64 | 51.93 | 50.46 | 51.83 | 1,357,286 | +1.38(+2.74%) |
May 16, 2023 | 50.78 | 50.79 | 49.36 | 50.45 | 2,089,184 | -0.91(-1.78%) |
May 15, 2023 | 50.91 | 51.64 | 50.56 | 51.36 | 1,186,725 | +0.36(+0.71%) |
May 12, 2023 | 51.62 | 51.91 | 50.35 | 51.00 | 1,674,137 | -0.57(-1.10%) |
May 11, 2023 | 51.89 | 52.01 | 51.31 | 51.56 | 1,309,861 | -0.65(-1.24%) |
May 10, 2023 | 53.04 | 53.35 | 51.57 | 52.21 | 1,013,239 | -0.51(-0.97%) |
May 09, 2023 | 52.76 | 52.94 | 52.45 | 52.72 | 981,475 | -0.14(-0.26%) |
May 08, 2023 | 52.62 | 52.96 | 52.08 | 52.86 | 1,271,578 | +0.44(+0.84%) |
May 05, 2023 | 52.18 | 52.64 | 51.91 | 52.42 | 1,468,472 | +0.71(+1.37%) |
May 04, 2023 | 52.69 | 52.77 | 51.46 | 51.71 | 1,646,858 | -1.01(-1.92%) |
May 03, 2023 | 52.59 | 53.46 | 52.46 | 52.72 | 1,444,175 | +0.42(+0.81%) |
May 02, 2023 | 52.39 | 52.48 | 51.44 | 52.30 | 2,339,454 | -0.03(-0.06%) |
May 01, 2023 | 52.40 | 52.96 | 51.98 | 52.33 | 1,588,903 | -0.15(-0.28%) |
Apr 28, 2023 | 52.86 | 52.99 | 51.96 | 52.48 | 2,018,653 | +0.61(+1.17%) |
Apr 27, 2023 | 50.88 | 51.92 | 50.72 | 51.87 | 2,464,256 | +2.00(+4.01%) |
Apr 26, 2023 | 51.70 | 53.82 | 49.62 | 49.87 | 6,400,387 | +0.60(+1.21%) |
Apr 25, 2023 | 50.01 | 50.30 | 49.27 | 49.27 | 2,712,049 | -0.77(-1.55%) |
Apr 24, 2023 | 50.05 | 50.20 | 49.51 | 50.05 | 1,873,265 | +0.24(+0.47%) |
Apr 21, 2023 | 50.26 | 50.76 | 49.51 | 49.81 | 1,473,701 | -0.21(-0.41%) |
Apr 20, 2023 | 49.39 | 50.68 | 49.12 | 50.02 | 2,937,120 | +0.72(+1.45%) |
Apr 19, 2023 | 48.77 | 49.35 | 48.43 | 49.30 | 2,690,474 | +0.21(+0.42%) |
Apr 18, 2023 | 48.66 | 49.22 | 48.44 | 49.09 | 1,822,184 | +0.66(+1.36%) |
Apr 17, 2023 | 47.81 | 48.45 | 47.62 | 48.44 | 1,347,135 | +0.74(+1.54%) |
Apr 14, 2023 | 47.71 | 48.29 | 47.36 | 47.70 | 1,254,730 | -0.13(-0.27%) |
Apr 13, 2023 | 47.52 | 48.00 | 46.95 | 47.83 | 1,477,449 | +0.37(+0.79%) |
Apr 12, 2023 | 48.10 | 48.26 | 47.20 | 47.46 | 1,739,017 | -0.10(-0.21%) |
Apr 11, 2023 | 47.18 | 47.91 | 46.93 | 47.55 | 3,310,941 | +0.96(+2.06%) |
Apr 10, 2023 | 45.99 | 47.00 | 45.87 | 46.59 | 2,705,195 | +0.46(+1.00%) |
Apr 06, 2023 | 46.36 | 46.46 | 45.79 | 46.13 | 1,750,638 | -0.33(-0.72%) |
Apr 05, 2023 | 47.29 | 47.41 | 46.26 | 46.47 | 2,209,336 | -1.14(-2.39%) |
Apr 04, 2023 | 48.91 | 49.11 | 46.81 | 47.60 | 2,222,584 | -1.34(-2.75%) |
Apr 03, 2023 | 48.74 | 49.07 | 48.53 | 48.95 | 1,784,742 | +0.19(+0.38%) |
Mar 31, 2023 | 47.90 | 48.84 | 47.57 | 48.76 | 1,996,416 | +1.27(+2.66%) |
Mar 30, 2023 | 48.35 | 48.42 | 47.31 | 47.50 | 1,163,684 | -0.32(-0.68%) |
Mar 29, 2023 | 47.73 | 47.86 | 47.16 | 47.82 | 1,172,375 | +0.73(+1.54%) |
Mar 28, 2023 | 46.87 | 47.51 | 46.58 | 47.09 | 1,517,698 | +0.26(+0.57%) |
Mar 27, 2023 | 47.32 | 47.60 | 46.48 | 46.83 | 2,140,897 | -0.30(-0.64%) |
Mar 24, 2023 | 46.99 | 47.33 | 46.23 | 47.13 | 1,937,553 | -0.33(-0.70%) |
Mar 23, 2023 | 48.21 | 48.83 | 46.91 | 47.47 | 2,319,879 | -0.77(-1.59%) |
Mar 22, 2023 | 49.81 | 49.98 | 48.22 | 48.23 | 2,371,138 | -2.08(-4.13%) |
Mar 21, 2023 | 49.70 | 50.65 | 49.64 | 50.31 | 2,255,505 | +1.15(+2.33%) |
Mar 20, 2023 | 48.65 | 49.32 | 48.39 | 49.16 | 1,710,558 | +0.79(+1.64%) |
Mar 17, 2023 | 49.51 | 49.51 | 48.06 | 48.37 | 3,124,377 | -1.10(-2.22%) |
Mar 16, 2023 | 48.88 | 49.75 | 48.46 | 49.47 | 1,615,046 | +0.27(+0.56%) |
Mar 15, 2023 | 48.91 | 49.56 | 48.45 | 49.19 | 2,181,682 | -0.50(-1.01%) |
Mar 14, 2023 | 50.22 | 50.55 | 49.12 | 49.69 | 2,632,247 | +0.41(+0.84%) |
Mar 13, 2023 | 48.63 | 49.72 | 48.21 | 49.28 | 2,721,724 | +0.15(+0.30%) |
Mar 10, 2023 | 50.23 | 50.23 | 48.52 | 49.13 | 2,724,755 | -0.93(-1.86%) |
Mar 09, 2023 | 50.57 | 51.42 | 50.00 | 50.06 | 2,398,024 | -0.29(-0.58%) |
Mar 08, 2023 | 50.31 | 50.50 | 49.82 | 50.36 | 2,126,512 | +0.22(+0.43%) |
Mar 07, 2023 | 51.02 | 51.28 | 50.10 | 50.14 | 1,239,099 | -0.79(-1.56%) |
Mar 06, 2023 | 51.98 | 52.13 | 50.87 | 50.94 | 1,870,856 | -0.94(-1.81%) |
Mar 03, 2023 | 51.53 | 52.09 | 50.91 | 51.88 | 1,053,247 | +0.80(+1.57%) |
Mar 02, 2023 | 50.04 | 51.25 | 49.83 | 51.07 | 1,492,872 | +0.46(+0.91%) |