Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 51.44 | 51.47 | 50.70 | 50.70 | 329,556 | -1.17(-2.25%) |
May 30, 2023 | 51.68 | 52.19 | 51.38 | 51.86 | 240,556 | +0.20(+0.38%) |
May 26, 2023 | 50.50 | 51.82 | 50.19 | 51.67 | 229,583 | +1.36(+2.71%) |
May 25, 2023 | 50.02 | 50.70 | 50.02 | 50.31 | 216,516 | +0.13(+0.25%) |
May 24, 2023 | 50.45 | 50.60 | 50.01 | 50.18 | 180,932 | -0.68(-1.33%) |
May 23, 2023 | 51.32 | 51.87 | 50.86 | 50.86 | 172,657 | -0.38(-0.75%) |
May 22, 2023 | 51.19 | 51.41 | 50.52 | 51.24 | 190,738 | +0.15(+0.29%) |
May 19, 2023 | 52.11 | 52.34 | 50.98 | 51.09 | 190,580 | -0.61(-1.17%) |
May 18, 2023 | 51.37 | 51.83 | 50.91 | 51.70 | 448,230 | +0.39(+0.76%) |
May 17, 2023 | 51.23 | 51.93 | 51.05 | 51.31 | 253,824 | +0.29(+0.58%) |
May 16, 2023 | 51.29 | 51.78 | 50.96 | 51.01 | 200,344 | -0.45(-0.88%) |
May 15, 2023 | 51.53 | 51.84 | 51.33 | 51.46 | 258,656 | +0.27(+0.53%) |
May 12, 2023 | 51.33 | 51.35 | 50.47 | 51.19 | 220,282 | +0.18(+0.34%) |
May 11, 2023 | 50.86 | 51.72 | 49.84 | 51.01 | 214,582 | -0.30(-0.59%) |
May 10, 2023 | 52.05 | 52.05 | 48.57 | 51.32 | 342,488 | +0.10(+0.19%) |
May 09, 2023 | 51.29 | 51.68 | 50.67 | 51.22 | 317,746 | -0.25(-0.49%) |
May 08, 2023 | 51.52 | 52.19 | 51.46 | 51.47 | 333,468 | +0.13(+0.25%) |
May 05, 2023 | 50.72 | 52.10 | 50.72 | 51.35 | 278,419 | +1.32(+2.63%) |
May 04, 2023 | 50.36 | 50.92 | 48.86 | 50.03 | 215,579 | -0.90(-1.76%) |
May 03, 2023 | 51.47 | 52.16 | 50.92 | 50.93 | 220,693 | -0.50(-0.97%) |
May 02, 2023 | 52.62 | 52.68 | 50.50 | 51.42 | 168,594 | -1.47(-2.78%) |
May 01, 2023 | 52.55 | 53.19 | 52.28 | 52.90 | 240,676 | +0.40(+0.76%) |
Apr 28, 2023 | 52.09 | 52.75 | 51.87 | 52.50 | 117,867 | +0.37(+0.71%) |
Apr 27, 2023 | 51.50 | 52.20 | 50.96 | 52.13 | 119,626 | +0.95(+1.85%) |
Apr 26, 2023 | 51.00 | 51.65 | 50.96 | 51.18 | 132,975 | -0.06(-0.11%) |
Apr 25, 2023 | 51.92 | 52.33 | 51.22 | 51.24 | 145,820 | -1.13(-2.16%) |
Apr 24, 2023 | 52.58 | 52.95 | 52.25 | 52.37 | 132,108 | -0.14(-0.26%) |
Apr 21, 2023 | 52.31 | 52.56 | 51.68 | 52.51 | 152,710 | +0.18(+0.34%) |
Apr 20, 2023 | 52.79 | 52.96 | 51.91 | 52.33 | 231,333 | -0.69(-1.30%) |
Apr 19, 2023 | 52.90 | 53.06 | 52.50 | 53.02 | 215,735 | +0.20(+0.39%) |
Apr 18, 2023 | 53.04 | 53.25 | 52.47 | 52.82 | 147,436 | -0.22(-0.42%) |
Apr 17, 2023 | 52.52 | 53.10 | 52.16 | 53.04 | 171,887 | +0.29(+0.55%) |
Apr 14, 2023 | 53.62 | 53.62 | 52.50 | 52.75 | 205,555 | -0.30(-0.57%) |
Apr 13, 2023 | 52.71 | 53.60 | 52.32 | 53.05 | 286,779 | +0.13(+0.24%) |
Apr 12, 2023 | 52.67 | 53.24 | 52.45 | 52.92 | 225,620 | +0.44(+0.84%) |
Apr 11, 2023 | 51.67 | 52.74 | 51.64 | 52.49 | 286,716 | +0.99(+1.93%) |
Apr 10, 2023 | 51.03 | 51.63 | 50.87 | 51.49 | 361,015 | +0.55(+1.07%) |
Apr 06, 2023 | 50.41 | 51.10 | 50.17 | 50.95 | 245,728 | +0.76(+1.51%) |
Apr 05, 2023 | 49.77 | 50.19 | 48.82 | 50.19 | 582,259 | +1.09(+2.22%) |
Apr 04, 2023 | 49.36 | 49.36 | 48.06 | 49.10 | 217,619 | -0.38(-0.77%) |
Apr 03, 2023 | 49.12 | 49.79 | 48.94 | 49.48 | 300,282 | +0.49(+0.99%) |
Mar 31, 2023 | 48.29 | 49.14 | 48.04 | 48.99 | 375,038 | +0.96(+2.01%) |
Mar 30, 2023 | 48.14 | 48.51 | 47.69 | 48.02 | 187,429 | +0.46(+0.96%) |
Mar 29, 2023 | 47.57 | 47.68 | 46.92 | 47.57 | 245,254 | +0.56(+1.18%) |
Mar 28, 2023 | 46.28 | 47.03 | 46.28 | 47.01 | 183,936 | +0.54(+1.15%) |
Mar 27, 2023 | 46.56 | 46.68 | 45.99 | 46.47 | 194,131 | +0.75(+1.64%) |
Mar 24, 2023 | 44.51 | 45.88 | 44.06 | 45.72 | 280,786 | +0.68(+1.51%) |
Mar 23, 2023 | 46.47 | 46.49 | 44.90 | 45.04 | 264,027 | -1.34(-2.90%) |
Mar 22, 2023 | 48.47 | 48.63 | 46.33 | 46.39 | 295,997 | -2.17(-4.48%) |
Mar 21, 2023 | 48.72 | 49.64 | 48.45 | 48.56 | 410,455 | +0.97(+2.05%) |
Mar 20, 2023 | 46.92 | 48.72 | 46.92 | 47.58 | 573,569 | +1.37(+2.97%) |
Mar 17, 2023 | 48.23 | 48.23 | 45.61 | 46.21 | 1,068,747 | -2.58(-5.29%) |
Mar 16, 2023 | 47.90 | 49.47 | 47.52 | 48.79 | 323,690 | +0.48(+0.99%) |
Mar 15, 2023 | 49.35 | 49.69 | 47.76 | 48.32 | 464,034 | -2.52(-4.96%) |
Mar 14, 2023 | 50.32 | 50.89 | 49.81 | 50.84 | 380,650 | +2.05(+4.19%) |
Mar 13, 2023 | 51.02 | 51.02 | 48.76 | 48.79 | 431,861 | -3.35(-6.43%) |
Mar 10, 2023 | 53.37 | 53.59 | 51.74 | 52.15 | 309,243 | -1.74(-3.24%) |
Mar 09, 2023 | 55.40 | 55.40 | 53.81 | 53.89 | 194,374 | -1.75(-3.15%) |
Mar 08, 2023 | 55.76 | 55.98 | 54.99 | 55.64 | 251,702 | -0.08(-0.14%) |
Mar 07, 2023 | 55.97 | 56.43 | 55.19 | 55.72 | 200,063 | -0.27(-0.49%) |
Mar 06, 2023 | 57.53 | 57.53 | 55.84 | 55.99 | 525,029 | -1.72(-2.97%) |
Mar 03, 2023 | 58.39 | 58.39 | 57.27 | 57.71 | 193,043 | -0.84(-1.44%) |
Mar 02, 2023 | 56.49 | 59.18 | 56.02 | 58.55 | 369,927 | +1.87(+3.30%) |