Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.27 | 47.68 | 47.18 | 47.61 | 292,298 | +0.29(+0.61%) |
May 30, 2023 | 47.34 | 47.76 | 47.25 | 47.32 | 181,970 | +0.20(+0.43%) |
May 26, 2023 | 46.58 | 47.22 | 46.39 | 47.12 | 142,503 | +0.66(+1.42%) |
May 25, 2023 | 46.58 | 46.79 | 46.06 | 46.46 | 191,020 | -0.07(-0.15%) |
May 24, 2023 | 47.30 | 47.37 | 46.44 | 46.53 | 241,636 | -0.99(-2.08%) |
May 23, 2023 | 47.74 | 48.21 | 47.47 | 47.52 | 140,849 | -0.34(-0.71%) |
May 22, 2023 | 47.70 | 48.10 | 47.40 | 47.86 | 149,388 | +0.24(+0.51%) |
May 19, 2023 | 47.80 | 48.14 | 47.40 | 47.61 | 250,768 | -0.02(-0.04%) |
May 18, 2023 | 47.76 | 47.95 | 47.39 | 47.63 | 120,160 | -0.29(-0.61%) |
May 17, 2023 | 47.67 | 48.01 | 47.29 | 47.92 | 172,338 | +0.55(+1.16%) |
May 16, 2023 | 48.55 | 48.55 | 47.37 | 47.37 | 164,775 | -1.28(-2.62%) |
May 15, 2023 | 48.68 | 48.91 | 48.45 | 48.65 | 99,291 | +0.00(+0.00%) |
May 12, 2023 | 48.81 | 48.87 | 48.29 | 48.65 | 271,066 | -0.10(-0.20%) |
May 11, 2023 | 49.00 | 49.00 | 48.47 | 48.75 | 161,075 | -0.53(-1.08%) |
May 10, 2023 | 49.26 | 49.47 | 48.77 | 49.28 | 249,871 | +0.40(+0.81%) |
May 09, 2023 | 48.92 | 49.09 | 48.37 | 48.88 | 84,743 | -0.26(-0.53%) |
May 08, 2023 | 49.23 | 49.40 | 49.03 | 49.14 | 134,244 | -0.17(-0.35%) |
May 05, 2023 | 48.83 | 49.42 | 48.83 | 49.32 | 86,509 | +0.82(+1.70%) |
May 04, 2023 | 47.98 | 48.77 | 47.74 | 48.49 | 160,799 | +0.44(+0.91%) |
May 03, 2023 | 48.24 | 48.87 | 47.91 | 48.06 | 340,874 | -0.08(-0.16%) |
May 02, 2023 | 48.71 | 48.81 | 47.69 | 48.14 | 168,121 | -0.67(-1.37%) |
May 01, 2023 | 49.00 | 49.38 | 48.75 | 48.80 | 169,164 | -0.35(-0.71%) |
Apr 28, 2023 | 48.48 | 49.33 | 48.48 | 49.15 | 112,214 | +0.71(+1.46%) |
Apr 27, 2023 | 47.53 | 48.61 | 47.53 | 48.45 | 131,308 | +0.99(+2.08%) |
Apr 26, 2023 | 47.80 | 48.16 | 47.37 | 47.46 | 190,382 | -0.43(-0.89%) |
Apr 25, 2023 | 48.03 | 48.19 | 47.83 | 47.88 | 137,913 | -0.44(-0.92%) |
Apr 24, 2023 | 48.51 | 48.62 | 47.93 | 48.33 | 96,429 | -0.15(-0.30%) |
Apr 21, 2023 | 48.43 | 48.72 | 48.02 | 48.47 | 228,758 | +0.15(+0.32%) |
Apr 20, 2023 | 48.41 | 48.51 | 48.09 | 48.32 | 109,046 | -0.34(-0.70%) |
Apr 19, 2023 | 48.17 | 48.79 | 47.94 | 48.66 | 197,443 | +0.33(+0.68%) |
Apr 18, 2023 | 48.62 | 48.62 | 48.16 | 48.33 | 330,316 | -0.16(-0.34%) |
Apr 17, 2023 | 47.43 | 48.49 | 47.43 | 48.49 | 213,522 | +1.11(+2.35%) |
Apr 14, 2023 | 48.17 | 48.49 | 47.06 | 47.38 | 302,525 | -0.70(-1.45%) |
Apr 13, 2023 | 48.41 | 48.41 | 47.63 | 48.08 | 169,710 | -0.32(-0.66%) |
Apr 12, 2023 | 49.04 | 49.13 | 48.33 | 48.40 | 319,656 | -0.25(-0.52%) |
Apr 11, 2023 | 48.61 | 49.07 | 48.46 | 48.65 | 186,247 | +0.13(+0.26%) |
Apr 10, 2023 | 48.03 | 48.52 | 47.77 | 48.52 | 107,547 | +0.19(+0.40%) |
Apr 06, 2023 | 48.17 | 48.33 | 47.77 | 48.33 | 108,806 | +0.36(+0.75%) |
Apr 05, 2023 | 48.18 | 48.42 | 47.88 | 47.97 | 352,418 | -0.35(-0.72%) |
Apr 04, 2023 | 48.50 | 48.57 | 47.97 | 48.32 | 111,864 | -0.11(-0.22%) |
Apr 03, 2023 | 48.74 | 49.23 | 48.17 | 48.43 | 166,132 | -0.33(-0.67%) |
Mar 31, 2023 | 47.84 | 48.79 | 47.84 | 48.76 | 274,975 | +1.07(+2.25%) |
Mar 30, 2023 | 47.47 | 47.80 | 47.43 | 47.68 | 229,198 | +0.60(+1.27%) |
Mar 29, 2023 | 46.57 | 47.12 | 46.57 | 47.08 | 362,742 | +1.02(+2.20%) |
Mar 28, 2023 | 45.89 | 46.22 | 45.63 | 46.07 | 174,276 | -0.05(-0.10%) |
Mar 27, 2023 | 46.33 | 46.55 | 46.05 | 46.11 | 249,258 | +0.14(+0.29%) |
Mar 24, 2023 | 44.66 | 46.02 | 44.61 | 45.98 | 697,690 | +1.05(+2.35%) |
Mar 23, 2023 | 45.43 | 46.00 | 44.75 | 44.92 | 342,330 | -0.22(-0.49%) |
Mar 22, 2023 | 46.77 | 46.77 | 45.15 | 45.15 | 398,481 | -1.86(-3.95%) |
Mar 21, 2023 | 47.51 | 47.63 | 46.61 | 47.00 | 275,611 | -0.12(-0.27%) |
Mar 20, 2023 | 46.70 | 47.31 | 46.48 | 47.13 | 232,122 | +0.62(+1.32%) |
Mar 17, 2023 | 47.45 | 47.45 | 46.50 | 46.51 | 163,554 | -1.17(-2.46%) |
Mar 16, 2023 | 47.54 | 47.98 | 46.88 | 47.68 | 160,564 | -0.29(-0.60%) |
Mar 15, 2023 | 47.52 | 48.07 | 47.18 | 47.97 | 238,221 | -0.12(-0.24%) |
Mar 14, 2023 | 48.38 | 48.67 | 47.63 | 48.09 | 283,694 | +0.47(+0.99%) |
Mar 13, 2023 | 46.65 | 48.17 | 46.64 | 47.62 | 241,964 | +0.54(+1.14%) |
Mar 10, 2023 | 48.91 | 48.92 | 46.89 | 47.08 | 495,434 | -1.89(-3.87%) |
Mar 09, 2023 | 50.25 | 50.27 | 48.87 | 48.97 | 233,860 | -1.16(-2.32%) |
Mar 08, 2023 | 49.68 | 50.42 | 49.58 | 50.13 | 158,852 | +0.50(+1.01%) |
Mar 07, 2023 | 50.72 | 50.77 | 49.52 | 49.63 | 142,224 | -1.07(-2.10%) |
Mar 06, 2023 | 50.96 | 51.08 | 50.62 | 50.70 | 75,469 | -0.11(-0.21%) |
Mar 03, 2023 | 50.39 | 50.91 | 50.35 | 50.81 | 145,972 | +0.77(+1.54%) |
Mar 02, 2023 | 49.10 | 50.11 | 49.02 | 50.04 | 179,527 | +0.66(+1.34%) |