Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.44 | 46.87 | 45.67 | 46.59 | 642,838 | +0.17(+0.38%) |
May 30, 2023 | 46.97 | 47.01 | 46.22 | 46.41 | 102,842 | -0.50(-1.08%) |
May 26, 2023 | 46.33 | 46.99 | 46.31 | 46.92 | 118,407 | +0.45(+0.96%) |
May 25, 2023 | 47.51 | 47.51 | 46.38 | 46.47 | 117,072 | -1.12(-2.35%) |
May 24, 2023 | 48.17 | 48.17 | 47.29 | 47.59 | 154,532 | -0.62(-1.29%) |
May 23, 2023 | 48.06 | 48.58 | 47.81 | 48.21 | 162,849 | +0.13(+0.26%) |
May 22, 2023 | 48.09 | 48.15 | 47.25 | 48.09 | 155,524 | +0.15(+0.30%) |
May 19, 2023 | 48.03 | 48.08 | 47.76 | 47.94 | 204,518 | +0.28(+0.59%) |
May 18, 2023 | 47.35 | 47.75 | 47.19 | 47.66 | 144,883 | +0.12(+0.25%) |
May 17, 2023 | 48.17 | 48.25 | 47.31 | 47.54 | 173,932 | -0.33(-0.69%) |
May 16, 2023 | 47.77 | 47.99 | 47.53 | 47.87 | 82,764 | -0.05(-0.10%) |
May 15, 2023 | 48.35 | 48.54 | 47.65 | 47.92 | 93,638 | -0.40(-0.82%) |
May 12, 2023 | 48.02 | 48.47 | 47.97 | 48.32 | 115,604 | +0.66(+1.39%) |
May 11, 2023 | 47.73 | 47.76 | 47.05 | 47.66 | 83,835 | -0.51(-1.07%) |
May 10, 2023 | 48.25 | 48.42 | 47.81 | 48.17 | 107,720 | +0.40(+0.83%) |
May 09, 2023 | 47.35 | 47.84 | 46.78 | 47.77 | 162,679 | +0.45(+0.94%) |
May 08, 2023 | 48.40 | 48.40 | 47.18 | 47.33 | 181,880 | -1.11(-2.29%) |
May 05, 2023 | 48.85 | 49.28 | 47.95 | 48.43 | 141,240 | +0.26(+0.54%) |
May 04, 2023 | 49.82 | 50.71 | 47.18 | 48.17 | 234,718 | -1.39(-2.80%) |
May 03, 2023 | 49.68 | 50.65 | 49.54 | 49.56 | 259,478 | -0.25(-0.51%) |
May 02, 2023 | 50.87 | 50.87 | 49.42 | 49.81 | 111,864 | -1.29(-2.53%) |
May 01, 2023 | 51.07 | 51.77 | 50.66 | 51.10 | 91,298 | -0.05(-0.09%) |
Apr 28, 2023 | 50.82 | 52.66 | 50.05 | 51.15 | 136,170 | +0.43(+0.84%) |
Apr 27, 2023 | 49.81 | 50.75 | 49.72 | 50.73 | 114,538 | +1.16(+2.33%) |
Apr 26, 2023 | 49.57 | 50.43 | 49.29 | 49.57 | 168,447 | -0.32(-0.64%) |
Apr 25, 2023 | 50.51 | 50.54 | 49.74 | 49.89 | 91,858 | -0.83(-1.63%) |
Apr 24, 2023 | 51.08 | 51.60 | 50.58 | 50.72 | 112,702 | -0.14(-0.27%) |
Apr 21, 2023 | 51.29 | 51.41 | 50.72 | 50.85 | 65,772 | -0.44(-0.85%) |
Apr 20, 2023 | 51.20 | 51.68 | 50.88 | 51.29 | 82,274 | -0.02(-0.04%) |
Apr 19, 2023 | 51.83 | 51.92 | 51.29 | 51.31 | 99,030 | -0.79(-1.51%) |
Apr 18, 2023 | 52.80 | 53.29 | 51.78 | 52.10 | 63,303 | -0.65(-1.23%) |
Apr 17, 2023 | 52.65 | 52.85 | 52.21 | 52.75 | 85,685 | +0.31(+0.59%) |
Apr 14, 2023 | 53.34 | 53.77 | 52.06 | 52.44 | 75,005 | -0.78(-1.46%) |
Apr 13, 2023 | 52.35 | 53.23 | 51.95 | 53.21 | 122,293 | +1.23(+2.37%) |
Apr 12, 2023 | 52.69 | 52.77 | 51.96 | 51.98 | 139,861 | -0.48(-0.91%) |
Apr 11, 2023 | 52.69 | 53.08 | 52.40 | 52.45 | 86,632 | -0.15(-0.28%) |
Apr 10, 2023 | 52.50 | 52.86 | 52.25 | 52.60 | 109,687 | -0.25(-0.48%) |
Apr 06, 2023 | 52.36 | 52.93 | 52.07 | 52.85 | 82,802 | +0.63(+1.21%) |
Apr 05, 2023 | 52.48 | 52.75 | 51.74 | 52.22 | 140,514 | -0.48(-0.90%) |
Apr 04, 2023 | 52.63 | 53.16 | 51.78 | 52.70 | 148,792 | +0.42(+0.80%) |
Apr 03, 2023 | 52.06 | 52.35 | 50.89 | 52.28 | 149,547 | +0.14(+0.26%) |
Mar 31, 2023 | 51.87 | 52.32 | 51.43 | 52.14 | 170,488 | +0.71(+1.38%) |
Mar 30, 2023 | 51.43 | 51.96 | 51.06 | 51.44 | 136,872 | +0.18(+0.36%) |
Mar 29, 2023 | 51.23 | 51.83 | 50.58 | 51.25 | 397,446 | +0.21(+0.42%) |
Mar 28, 2023 | 50.74 | 51.26 | 50.51 | 51.04 | 191,699 | +0.30(+0.59%) |
Mar 27, 2023 | 50.93 | 51.15 | 50.60 | 50.74 | 185,278 | +0.31(+0.62%) |
Mar 24, 2023 | 49.98 | 50.63 | 49.69 | 50.43 | 173,461 | +0.32(+0.64%) |
Mar 23, 2023 | 50.52 | 51.06 | 50.00 | 50.10 | 186,813 | -0.42(-0.83%) |
Mar 22, 2023 | 51.57 | 52.37 | 50.49 | 50.52 | 180,034 | -1.21(-2.35%) |
Mar 21, 2023 | 51.94 | 52.53 | 51.29 | 51.74 | 386,631 | +0.10(+0.19%) |
Mar 20, 2023 | 50.46 | 51.81 | 49.36 | 51.64 | 280,360 | +1.51(+3.00%) |
Mar 17, 2023 | 50.26 | 51.30 | 49.97 | 50.13 | 899,009 | -0.05(-0.10%) |
Mar 16, 2023 | 48.10 | 50.56 | 47.60 | 50.18 | 243,031 | +1.54(+3.17%) |
Mar 15, 2023 | 47.91 | 48.78 | 47.51 | 48.64 | 201,857 | -0.13(-0.26%) |
Mar 14, 2023 | 49.53 | 49.53 | 48.37 | 48.76 | 159,235 | +0.25(+0.52%) |
Mar 13, 2023 | 50.34 | 50.34 | 48.29 | 48.51 | 180,490 | -2.11(-4.18%) |
Mar 10, 2023 | 51.19 | 51.22 | 50.32 | 50.63 | 130,213 | -0.89(-1.72%) |
Mar 09, 2023 | 53.70 | 53.80 | 51.48 | 51.52 | 131,723 | -2.43(-4.51%) |
Mar 08, 2023 | 53.56 | 54.07 | 52.78 | 53.95 | 119,357 | +0.53(+0.99%) |
Mar 07, 2023 | 54.20 | 54.24 | 53.03 | 53.42 | 188,212 | -0.53(-0.98%) |
Mar 06, 2023 | 55.07 | 55.42 | 53.69 | 53.95 | 313,032 | -1.19(-2.15%) |
Mar 03, 2023 | 55.26 | 55.48 | 54.69 | 55.14 | 119,754 | +0.08(+0.14%) |
Mar 02, 2023 | 54.92 | 55.20 | 54.41 | 55.06 | 136,342 | -0.16(-0.30%) |