Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 02, 2023 | 48.42 | 49.95 | 48.42 | 49.90 | 236,432 | +2.14(+4.48%) |
Jun 01, 2023 | 47.11 | 48.18 | 46.67 | 47.76 | 204,382 | +0.76(+1.62%) |
May 31, 2023 | 47.80 | 47.89 | 46.56 | 47.00 | 366,268 | -0.79(-1.65%) |
May 30, 2023 | 48.57 | 48.62 | 47.58 | 47.79 | 178,819 | -0.48(-0.99%) |
May 26, 2023 | 47.94 | 48.52 | 47.90 | 48.27 | 155,238 | +0.49(+1.03%) |
May 25, 2023 | 48.12 | 48.44 | 47.59 | 47.78 | 164,626 | -0.70(-1.44%) |
May 24, 2023 | 49.39 | 49.39 | 48.33 | 48.48 | 289,210 | -1.00(-2.02%) |
May 23, 2023 | 49.42 | 50.20 | 49.12 | 49.48 | 275,787 | -0.17(-0.34%) |
May 22, 2023 | 49.06 | 49.77 | 48.91 | 49.65 | 206,247 | +0.71(+1.45%) |
May 19, 2023 | 49.50 | 49.50 | 48.37 | 48.94 | 194,213 | -0.05(-0.10%) |
May 18, 2023 | 48.27 | 49.12 | 48.10 | 48.99 | 241,636 | +0.63(+1.30%) |
May 17, 2023 | 47.81 | 48.58 | 47.34 | 48.36 | 283,228 | +0.91(+1.92%) |
May 16, 2023 | 47.80 | 47.94 | 47.30 | 47.45 | 249,719 | -0.50(-1.04%) |
May 15, 2023 | 47.81 | 48.32 | 47.56 | 47.95 | 292,863 | +0.17(+0.36%) |
May 12, 2023 | 47.92 | 47.92 | 47.15 | 47.78 | 221,445 | +0.14(+0.29%) |
May 11, 2023 | 47.34 | 47.68 | 46.87 | 47.64 | 247,278 | -0.29(-0.61%) |
May 10, 2023 | 48.06 | 48.39 | 47.22 | 47.93 | 171,321 | +0.63(+1.33%) |
May 09, 2023 | 47.05 | 47.49 | 46.61 | 47.30 | 218,181 | +0.06(+0.13%) |
May 08, 2023 | 47.67 | 47.98 | 46.61 | 47.24 | 210,386 | -0.22(-0.46%) |
May 05, 2023 | 46.73 | 47.59 | 46.49 | 47.46 | 258,415 | +1.61(+3.51%) |
May 04, 2023 | 45.77 | 46.09 | 44.69 | 45.85 | 300,445 | -0.44(-0.95%) |
May 03, 2023 | 46.52 | 47.02 | 46.16 | 46.29 | 304,022 | -0.18(-0.39%) |
May 02, 2023 | 47.26 | 47.26 | 45.84 | 46.47 | 327,627 | -1.10(-2.31%) |
May 01, 2023 | 47.86 | 48.39 | 47.57 | 47.57 | 182,938 | -0.45(-0.94%) |
Apr 28, 2023 | 47.55 | 48.38 | 47.55 | 48.02 | 223,925 | +0.18(+0.38%) |
Apr 27, 2023 | 46.85 | 47.86 | 46.83 | 47.84 | 361,266 | +1.08(+2.31%) |
Apr 26, 2023 | 46.41 | 47.15 | 46.41 | 46.76 | 253,603 | -0.17(-0.36%) |
Apr 25, 2023 | 47.97 | 48.04 | 46.72 | 46.93 | 281,269 | -1.47(-3.04%) |
Apr 24, 2023 | 48.92 | 49.24 | 48.22 | 48.40 | 147,308 | -0.69(-1.41%) |
Apr 21, 2023 | 49.69 | 49.72 | 48.97 | 49.09 | 172,644 | -0.52(-1.05%) |
Apr 20, 2023 | 49.48 | 49.83 | 48.84 | 49.61 | 290,136 | -0.33(-0.66%) |
Apr 19, 2023 | 50.25 | 50.25 | 49.65 | 49.94 | 233,796 | -0.45(-0.89%) |
Apr 18, 2023 | 51.38 | 51.38 | 50.09 | 50.39 | 199,691 | -0.79(-1.54%) |
Apr 17, 2023 | 51.35 | 51.55 | 50.69 | 51.18 | 161,511 | +0.00(+0.00%) |
Apr 14, 2023 | 51.43 | 51.63 | 50.68 | 51.18 | 211,698 | -0.21(-0.41%) |
Apr 13, 2023 | 51.07 | 51.61 | 50.57 | 51.39 | 181,203 | +0.51(+1.00%) |
Apr 12, 2023 | 50.91 | 51.11 | 50.52 | 50.88 | 190,019 | +0.40(+0.79%) |
Apr 11, 2023 | 50.29 | 50.81 | 50.14 | 50.48 | 192,360 | +0.33(+0.66%) |
Apr 10, 2023 | 49.32 | 50.20 | 49.32 | 50.15 | 416,210 | +0.52(+1.05%) |
Apr 06, 2023 | 49.95 | 50.05 | 49.28 | 49.63 | 225,907 | -0.24(-0.48%) |
Apr 05, 2023 | 50.04 | 50.04 | 49.36 | 49.87 | 306,437 | -0.43(-0.85%) |
Apr 04, 2023 | 51.72 | 51.91 | 50.13 | 50.30 | 222,931 | -1.25(-2.42%) |