Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.63 | 46.17 | 45.44 | 45.87 | 899,920 | +0.07(+0.15%) |
May 30, 2023 | 46.77 | 46.77 | 45.57 | 45.80 | 608,310 | -1.10(-2.34%) |
May 26, 2023 | 47.61 | 48.13 | 46.51 | 46.90 | 799,772 | -0.92(-1.92%) |
May 25, 2023 | 46.43 | 47.90 | 46.30 | 47.82 | 515,646 | +1.20(+2.57%) |
May 24, 2023 | 47.24 | 47.31 | 46.57 | 46.62 | 632,501 | -0.44(-0.94%) |
May 23, 2023 | 46.77 | 47.23 | 46.06 | 47.07 | 849,852 | +0.61(+1.31%) |
May 22, 2023 | 46.60 | 46.76 | 45.88 | 46.46 | 706,085 | +0.04(+0.08%) |
May 19, 2023 | 46.63 | 46.69 | 46.05 | 46.42 | 745,146 | +0.15(+0.33%) |
May 18, 2023 | 45.96 | 46.41 | 45.67 | 46.26 | 868,172 | +0.20(+0.44%) |
May 17, 2023 | 44.91 | 46.07 | 44.62 | 46.06 | 661,039 | +1.29(+2.89%) |
May 16, 2023 | 44.89 | 45.32 | 44.57 | 44.77 | 624,912 | -0.30(-0.66%) |
May 15, 2023 | 45.53 | 45.90 | 44.87 | 45.07 | 632,983 | -0.32(-0.70%) |
May 12, 2023 | 46.22 | 46.38 | 45.32 | 45.39 | 508,143 | -0.82(-1.77%) |
May 11, 2023 | 45.78 | 46.36 | 45.71 | 46.21 | 860,503 | +0.17(+0.38%) |
May 10, 2023 | 45.09 | 46.26 | 44.76 | 46.03 | 736,813 | +1.00(+2.23%) |
May 09, 2023 | 46.79 | 46.81 | 45.01 | 45.03 | 771,016 | -1.85(-3.95%) |
May 08, 2023 | 48.70 | 48.70 | 46.87 | 46.88 | 723,850 | -1.76(-3.61%) |
May 05, 2023 | 47.35 | 49.19 | 47.33 | 48.64 | 1,173,921 | +1.68(+3.57%) |
May 04, 2023 | 45.68 | 47.05 | 45.52 | 46.96 | 850,416 | +1.12(+2.44%) |
May 03, 2023 | 44.84 | 46.14 | 44.78 | 45.84 | 1,423,013 | +1.08(+2.41%) |
May 02, 2023 | 45.14 | 45.14 | 43.97 | 44.76 | 1,479,495 | -0.37(-0.81%) |
May 01, 2023 | 45.82 | 46.00 | 44.81 | 45.13 | 1,143,630 | -0.69(-1.52%) |
Apr 28, 2023 | 46.53 | 46.61 | 45.64 | 45.82 | 1,301,851 | -0.60(-1.29%) |
Apr 27, 2023 | 47.76 | 47.76 | 46.02 | 46.42 | 1,404,383 | -1.44(-3.00%) |
Apr 26, 2023 | 47.99 | 48.16 | 47.17 | 47.86 | 3,163,967 | -0.14(-0.28%) |
Apr 25, 2023 | 49.01 | 49.36 | 46.74 | 47.99 | 2,930,115 | -2.31(-4.59%) |
Apr 24, 2023 | 50.68 | 50.91 | 49.70 | 50.30 | 1,766,448 | -0.19(-0.37%) |
Apr 21, 2023 | 51.64 | 51.81 | 50.13 | 50.48 | 1,176,195 | -1.21(-2.35%) |
Apr 20, 2023 | 52.30 | 52.78 | 51.61 | 51.70 | 894,652 | -0.65(-1.24%) |
Apr 19, 2023 | 53.20 | 53.29 | 52.20 | 52.34 | 1,189,658 | -0.56(-1.05%) |
Apr 18, 2023 | 52.11 | 53.11 | 51.68 | 52.90 | 941,484 | +1.03(+1.98%) |
Apr 17, 2023 | 51.55 | 52.08 | 51.43 | 51.87 | 821,761 | +0.62(+1.21%) |
Apr 14, 2023 | 51.95 | 52.43 | 51.16 | 51.25 | 896,273 | -0.65(-1.26%) |
Apr 13, 2023 | 52.84 | 52.90 | 51.01 | 51.90 | 1,318,567 | -0.94(-1.78%) |
Apr 12, 2023 | 53.22 | 53.52 | 52.49 | 52.84 | 1,157,374 | -0.44(-0.82%) |
Apr 11, 2023 | 52.64 | 53.86 | 52.53 | 53.28 | 1,283,322 | +0.96(+1.84%) |
Apr 10, 2023 | 51.79 | 52.85 | 51.60 | 52.32 | 942,957 | +0.75(+1.46%) |
Apr 06, 2023 | 51.46 | 52.43 | 51.28 | 51.56 | 890,627 | +0.29(+0.57%) |
Apr 05, 2023 | 52.76 | 52.94 | 51.00 | 51.27 | 1,332,781 | -1.36(-2.59%) |
Apr 04, 2023 | 56.48 | 56.48 | 51.77 | 52.63 | 1,582,940 | -3.84(-6.80%) |
Apr 03, 2023 | 56.58 | 57.30 | 56.00 | 56.47 | 1,014,496 | +0.11(+0.20%) |
Mar 31, 2023 | 55.94 | 57.15 | 55.60 | 56.36 | 1,769,362 | +0.84(+1.52%) |
Mar 30, 2023 | 53.69 | 55.82 | 53.66 | 55.52 | 1,904,826 | +1.87(+3.49%) |
Mar 29, 2023 | 52.66 | 56.07 | 51.42 | 53.65 | 3,652,530 | +3.42(+6.80%) |
Mar 28, 2023 | 51.16 | 51.59 | 50.09 | 50.23 | 1,260,733 | -0.93(-1.81%) |
Mar 27, 2023 | 50.81 | 51.42 | 50.80 | 51.16 | 831,911 | +0.75(+1.49%) |
Mar 24, 2023 | 49.98 | 50.87 | 49.82 | 50.41 | 782,045 | +0.56(+1.11%) |
Mar 23, 2023 | 50.18 | 50.44 | 49.75 | 49.85 | 839,465 | -0.06(-0.13%) |
Mar 22, 2023 | 50.27 | 51.14 | 49.92 | 49.92 | 904,677 | -0.42(-0.83%) |
Mar 21, 2023 | 51.07 | 51.38 | 49.92 | 50.34 | 837,756 | -0.35(-0.69%) |
Mar 20, 2023 | 50.83 | 51.74 | 50.61 | 50.69 | 889,959 | +0.25(+0.50%) |
Mar 17, 2023 | 50.90 | 51.01 | 50.21 | 50.44 | 1,657,732 | -0.33(-0.66%) |
Mar 16, 2023 | 50.47 | 51.16 | 50.34 | 50.77 | 730,367 | +0.06(+0.11%) |
Mar 15, 2023 | 50.68 | 51.33 | 50.28 | 50.71 | 768,098 | -0.44(-0.87%) |
Mar 14, 2023 | 51.08 | 51.57 | 50.62 | 51.16 | 706,634 | +0.54(+1.06%) |
Mar 13, 2023 | 51.59 | 52.39 | 50.34 | 50.62 | 783,040 | -1.29(-2.48%) |
Mar 10, 2023 | 51.69 | 52.41 | 51.30 | 51.91 | 663,083 | +0.21(+0.41%) |
Mar 09, 2023 | 51.57 | 52.32 | 51.04 | 51.70 | 626,716 | -0.02(-0.04%) |
Mar 08, 2023 | 52.08 | 52.28 | 51.04 | 51.71 | 533,609 | -0.36(-0.69%) |
Mar 07, 2023 | 52.62 | 52.62 | 51.54 | 52.08 | 727,290 | -0.42(-0.79%) |
Mar 06, 2023 | 52.68 | 52.82 | 51.59 | 52.49 | 725,682 | -0.28(-0.53%) |
Mar 03, 2023 | 53.08 | 53.11 | 52.39 | 52.77 | 554,476 | -0.35(-0.66%) |
Mar 02, 2023 | 52.95 | 53.68 | 52.46 | 53.12 | 568,526 | +0.32(+0.61%) |