Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.79 | 47.22 | 46.01 | 46.94 | 638,100 | +0.18(+0.38%) |
May 30, 2023 | 47.32 | 47.36 | 46.56 | 46.76 | 102,083 | -0.51(-1.08%) |
May 26, 2023 | 46.67 | 47.34 | 46.66 | 47.27 | 117,534 | +0.45(+0.96%) |
May 25, 2023 | 47.87 | 47.87 | 46.72 | 46.82 | 116,209 | -1.12(-2.35%) |
May 24, 2023 | 48.53 | 48.53 | 47.64 | 47.94 | 153,393 | -0.63(-1.29%) |
May 23, 2023 | 48.41 | 48.94 | 48.17 | 48.57 | 161,649 | +0.13(+0.26%) |
May 22, 2023 | 48.44 | 48.51 | 47.60 | 48.44 | 154,378 | +0.15(+0.30%) |
May 19, 2023 | 48.38 | 48.43 | 48.12 | 48.30 | 203,010 | +0.28(+0.59%) |
May 18, 2023 | 47.70 | 48.11 | 47.54 | 48.01 | 143,815 | +0.12(+0.25%) |
May 17, 2023 | 48.53 | 48.61 | 47.66 | 47.89 | 172,649 | -0.33(-0.69%) |
May 16, 2023 | 48.13 | 48.34 | 47.88 | 48.23 | 82,154 | -0.05(-0.10%) |
May 15, 2023 | 48.71 | 48.90 | 48.00 | 48.28 | 92,948 | -0.40(-0.82%) |
May 12, 2023 | 48.37 | 48.83 | 48.32 | 48.68 | 114,752 | +0.67(+1.39%) |
May 11, 2023 | 48.08 | 48.11 | 47.40 | 48.01 | 83,217 | -0.52(-1.07%) |
May 10, 2023 | 48.61 | 48.77 | 48.16 | 48.53 | 106,926 | +0.40(+0.83%) |
May 09, 2023 | 47.70 | 48.20 | 47.13 | 48.13 | 161,480 | +0.45(+0.94%) |
May 08, 2023 | 48.76 | 48.76 | 47.53 | 47.68 | 180,539 | -1.12(-2.29%) |
May 05, 2023 | 49.21 | 49.65 | 48.31 | 48.79 | 140,199 | +0.26(+0.54%) |
May 04, 2023 | 50.19 | 51.08 | 47.53 | 48.53 | 232,988 | -1.40(-2.80%) |
May 03, 2023 | 50.05 | 51.02 | 49.91 | 49.93 | 257,566 | -0.25(-0.51%) |
May 02, 2023 | 51.25 | 51.25 | 49.78 | 50.18 | 111,039 | -1.30(-2.53%) |
May 01, 2023 | 51.45 | 52.16 | 51.04 | 51.48 | 90,625 | -0.05(-0.10%) |
Apr 28, 2023 | 51.20 | 53.05 | 50.42 | 51.53 | 135,167 | +0.43(+0.84%) |
Apr 27, 2023 | 50.18 | 51.12 | 50.09 | 51.10 | 113,694 | +1.16(+2.33%) |
Apr 26, 2023 | 49.94 | 50.81 | 49.66 | 49.94 | 167,205 | -0.32(-0.64%) |
Apr 25, 2023 | 50.89 | 50.91 | 50.11 | 50.26 | 91,181 | -0.83(-1.63%) |
Apr 24, 2023 | 51.46 | 51.98 | 50.96 | 51.09 | 111,872 | -0.14(-0.27%) |
Apr 21, 2023 | 51.67 | 51.79 | 51.09 | 51.23 | 65,288 | -0.44(-0.85%) |
Apr 20, 2023 | 51.58 | 52.06 | 51.25 | 51.67 | 81,667 | -0.02(-0.04%) |
Apr 19, 2023 | 52.22 | 52.31 | 51.67 | 51.69 | 98,300 | -0.79(-1.51%) |
Apr 18, 2023 | 53.20 | 53.69 | 52.17 | 52.48 | 62,836 | -0.66(-1.23%) |
Apr 17, 2023 | 53.04 | 53.25 | 52.60 | 53.14 | 85,054 | +0.31(+0.59%) |
Apr 14, 2023 | 53.73 | 54.16 | 52.44 | 52.82 | 74,452 | -0.78(-1.46%) |
Apr 13, 2023 | 52.74 | 53.63 | 52.33 | 53.61 | 121,392 | +1.24(+2.37%) |
Apr 12, 2023 | 53.08 | 53.16 | 52.35 | 52.36 | 138,830 | -0.48(-0.91%) |
Apr 11, 2023 | 53.08 | 53.47 | 52.79 | 52.84 | 85,993 | -0.15(-0.28%) |
Apr 10, 2023 | 52.89 | 53.26 | 52.64 | 52.99 | 108,878 | -0.25(-0.48%) |
Apr 06, 2023 | 52.75 | 53.32 | 52.45 | 53.25 | 82,192 | +0.64(+1.21%) |
Apr 05, 2023 | 52.87 | 53.14 | 52.12 | 52.61 | 139,478 | -0.48(-0.90%) |
Apr 04, 2023 | 53.02 | 53.56 | 52.17 | 53.09 | 147,695 | +0.42(+0.80%) |
Apr 03, 2023 | 52.44 | 52.74 | 51.26 | 52.67 | 148,445 | +0.14(+0.26%) |
Mar 31, 2023 | 52.26 | 52.71 | 51.81 | 52.53 | 169,231 | +0.71(+1.38%) |
Mar 30, 2023 | 51.81 | 52.35 | 51.44 | 51.82 | 135,863 | +0.19(+0.36%) |
Mar 29, 2023 | 51.61 | 52.22 | 50.96 | 51.63 | 394,517 | +0.22(+0.42%) |
Mar 28, 2023 | 51.11 | 51.64 | 50.89 | 51.42 | 190,286 | +0.30(+0.59%) |
Mar 27, 2023 | 51.31 | 51.53 | 50.98 | 51.11 | 183,913 | +0.31(+0.62%) |
Mar 24, 2023 | 50.35 | 51.01 | 50.06 | 50.80 | 172,182 | +0.32(+0.64%) |
Mar 23, 2023 | 50.90 | 51.44 | 50.37 | 50.48 | 185,436 | -0.42(-0.83%) |
Mar 22, 2023 | 51.95 | 52.76 | 50.87 | 50.90 | 178,707 | -1.22(-2.35%) |
Mar 21, 2023 | 52.33 | 52.92 | 51.68 | 52.12 | 383,781 | +0.10(+0.19%) |
Mar 20, 2023 | 50.84 | 52.20 | 49.72 | 52.02 | 278,294 | +1.52(+3.00%) |
Mar 17, 2023 | 50.63 | 51.68 | 50.34 | 50.51 | 892,382 | -0.05(-0.10%) |
Mar 16, 2023 | 48.46 | 50.94 | 47.95 | 50.56 | 241,239 | +1.56(+3.17%) |
Mar 15, 2023 | 48.27 | 49.15 | 47.86 | 49.00 | 200,369 | -0.13(-0.26%) |
Mar 14, 2023 | 49.89 | 49.89 | 48.73 | 49.13 | 158,061 | +0.25(+0.52%) |
Mar 13, 2023 | 50.71 | 50.71 | 48.65 | 48.87 | 179,159 | -2.13(-4.18%) |
Mar 10, 2023 | 51.57 | 51.60 | 50.69 | 51.00 | 129,253 | -0.89(-1.72%) |
Mar 09, 2023 | 54.10 | 54.19 | 51.86 | 51.90 | 130,753 | -2.45(-4.51%) |
Mar 08, 2023 | 53.96 | 54.47 | 53.17 | 54.35 | 118,478 | +0.53(+0.99%) |
Mar 07, 2023 | 54.60 | 54.64 | 53.43 | 53.82 | 186,825 | -0.53(-0.98%) |
Mar 06, 2023 | 55.48 | 55.83 | 54.09 | 54.35 | 310,725 | -1.20(-2.15%) |
Mar 03, 2023 | 55.67 | 55.89 | 55.10 | 55.55 | 118,871 | +0.08(+0.14%) |
Mar 02, 2023 | 55.33 | 55.61 | 54.81 | 55.47 | 135,337 | -0.17(-0.30%) |