Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.76 | 48.87 | 47.20 | 47.28 | 3,263,771 | -1.63(-3.34%) |
May 30, 2023 | 49.74 | 49.97 | 48.74 | 48.91 | 890,980 | -0.76(-1.54%) |
May 26, 2023 | 49.21 | 49.68 | 48.72 | 49.67 | 1,201,420 | +0.53(+1.08%) |
May 25, 2023 | 49.17 | 49.41 | 48.66 | 49.15 | 2,185,295 | +0.23(+0.47%) |
May 24, 2023 | 49.86 | 50.03 | 48.82 | 48.92 | 2,295,940 | -0.82(-1.64%) |
May 23, 2023 | 50.16 | 50.38 | 49.62 | 49.73 | 1,088,279 | -0.90(-1.79%) |
May 22, 2023 | 51.05 | 51.28 | 50.57 | 50.64 | 915,698 | -0.49(-0.95%) |
May 19, 2023 | 52.60 | 52.60 | 50.97 | 51.12 | 1,073,089 | -1.02(-1.96%) |
May 18, 2023 | 51.35 | 52.23 | 51.10 | 52.15 | 1,214,303 | +0.73(+1.42%) |
May 17, 2023 | 50.24 | 51.51 | 50.05 | 51.42 | 1,368,200 | +1.37(+2.74%) |
May 16, 2023 | 50.38 | 50.38 | 48.96 | 50.04 | 2,105,983 | -0.90(-1.78%) |
May 15, 2023 | 50.50 | 51.23 | 50.16 | 50.95 | 1,196,268 | +0.36(+0.71%) |
May 12, 2023 | 51.21 | 51.49 | 49.95 | 50.59 | 1,687,599 | -0.56(-1.10%) |
May 11, 2023 | 51.47 | 51.59 | 50.90 | 51.15 | 1,320,394 | -0.64(-1.24%) |
May 10, 2023 | 52.61 | 52.92 | 51.16 | 51.80 | 1,021,387 | -0.51(-0.97%) |
May 09, 2023 | 52.34 | 52.52 | 52.03 | 52.30 | 989,367 | -0.14(-0.26%) |
May 08, 2023 | 52.20 | 52.54 | 51.67 | 52.44 | 1,281,803 | +0.44(+0.84%) |
May 05, 2023 | 51.77 | 52.22 | 51.49 | 52.00 | 1,480,280 | +0.70(+1.37%) |
May 04, 2023 | 52.27 | 52.35 | 51.05 | 51.30 | 1,660,101 | -1.00(-1.92%) |
May 03, 2023 | 52.17 | 53.03 | 52.04 | 52.30 | 1,455,788 | +0.42(+0.81%) |
May 02, 2023 | 51.97 | 52.06 | 51.03 | 51.88 | 2,358,266 | -0.03(-0.06%) |
May 01, 2023 | 51.98 | 52.54 | 51.56 | 51.91 | 1,601,679 | -0.15(-0.28%) |
Apr 28, 2023 | 52.44 | 52.56 | 51.54 | 52.06 | 2,034,886 | +0.60(+1.17%) |
Apr 27, 2023 | 50.47 | 51.50 | 50.32 | 51.46 | 2,484,071 | +1.98(+4.01%) |
Apr 26, 2023 | 51.29 | 53.39 | 49.23 | 49.47 | 6,451,854 | +0.59(+1.21%) |
Apr 25, 2023 | 49.61 | 49.90 | 48.88 | 48.88 | 2,733,857 | -0.77(-1.55%) |
Apr 24, 2023 | 49.65 | 49.80 | 49.11 | 49.65 | 1,888,328 | +0.23(+0.47%) |
Apr 21, 2023 | 49.86 | 50.36 | 49.12 | 49.41 | 1,485,551 | -0.20(-0.41%) |
Apr 20, 2023 | 48.99 | 50.28 | 48.73 | 49.62 | 2,960,738 | +0.71(+1.45%) |
Apr 19, 2023 | 48.38 | 48.95 | 48.04 | 48.91 | 2,712,108 | +0.20(+0.42%) |
Apr 18, 2023 | 48.27 | 48.82 | 48.05 | 48.70 | 1,836,836 | +0.65(+1.36%) |
Apr 17, 2023 | 47.43 | 48.06 | 47.24 | 48.05 | 1,357,967 | +0.73(+1.54%) |
Apr 14, 2023 | 47.33 | 47.90 | 46.98 | 47.32 | 1,264,819 | -0.13(-0.27%) |
Apr 13, 2023 | 47.15 | 47.62 | 46.57 | 47.45 | 1,489,330 | +0.37(+0.79%) |
Apr 12, 2023 | 47.72 | 47.88 | 46.82 | 47.08 | 1,753,001 | -0.10(-0.21%) |
Apr 11, 2023 | 46.80 | 47.52 | 46.56 | 47.17 | 3,337,564 | +0.95(+2.06%) |
Apr 10, 2023 | 45.63 | 46.63 | 45.50 | 46.22 | 2,726,948 | +0.46(+1.00%) |
Apr 06, 2023 | 45.99 | 46.09 | 45.42 | 45.76 | 1,764,715 | -0.33(-0.72%) |
Apr 05, 2023 | 46.91 | 47.03 | 45.89 | 46.09 | 2,227,102 | -1.13(-2.39%) |
Apr 04, 2023 | 48.52 | 48.72 | 46.44 | 47.22 | 2,240,456 | -1.33(-2.74%) |
Apr 03, 2023 | 48.35 | 48.68 | 48.14 | 48.56 | 1,799,093 | +0.18(+0.38%) |
Mar 31, 2023 | 47.52 | 48.45 | 47.19 | 48.37 | 2,012,469 | +1.25(+2.66%) |
Mar 30, 2023 | 47.96 | 48.03 | 46.93 | 47.12 | 1,173,042 | -0.32(-0.68%) |
Mar 29, 2023 | 47.35 | 47.48 | 46.79 | 47.44 | 1,181,803 | +0.72(+1.54%) |
Mar 28, 2023 | 46.49 | 47.14 | 46.21 | 46.72 | 1,529,902 | +0.26(+0.57%) |
Mar 27, 2023 | 46.94 | 47.22 | 46.10 | 46.45 | 2,158,112 | -0.30(-0.65%) |
Mar 24, 2023 | 46.62 | 46.95 | 45.86 | 46.76 | 1,953,133 | -0.33(-0.70%) |
Mar 23, 2023 | 47.83 | 48.44 | 46.53 | 47.09 | 2,338,533 | -0.76(-1.59%) |
Mar 22, 2023 | 49.41 | 49.58 | 47.84 | 47.85 | 2,390,205 | -2.06(-4.13%) |
Mar 21, 2023 | 49.31 | 50.25 | 49.25 | 49.91 | 2,273,642 | +1.14(+2.33%) |
Mar 20, 2023 | 48.26 | 48.93 | 48.00 | 48.77 | 1,724,313 | +0.79(+1.64%) |
Mar 17, 2023 | 49.11 | 49.11 | 47.68 | 47.98 | 3,149,501 | -1.09(-2.22%) |
Mar 16, 2023 | 48.49 | 49.35 | 48.07 | 49.07 | 1,628,033 | +0.27(+0.56%) |
Mar 15, 2023 | 48.52 | 49.17 | 48.06 | 48.80 | 2,199,226 | -0.50(-1.01%) |
Mar 14, 2023 | 49.82 | 50.15 | 48.73 | 49.30 | 2,653,413 | +0.41(+0.84%) |
Mar 13, 2023 | 48.24 | 49.32 | 47.83 | 48.89 | 2,743,610 | +0.15(+0.30%) |
Mar 10, 2023 | 49.83 | 49.83 | 48.13 | 48.74 | 2,746,666 | -0.92(-1.86%) |
Mar 09, 2023 | 50.17 | 51.01 | 49.60 | 49.67 | 2,417,307 | -0.29(-0.58%) |
Mar 08, 2023 | 49.91 | 50.09 | 49.42 | 49.96 | 2,143,612 | +0.21(+0.43%) |
Mar 07, 2023 | 50.61 | 50.87 | 49.70 | 49.74 | 1,249,063 | -0.79(-1.56%) |
Mar 06, 2023 | 51.56 | 51.72 | 50.46 | 50.53 | 1,885,900 | -0.93(-1.81%) |
Mar 03, 2023 | 51.11 | 51.68 | 50.50 | 51.47 | 1,061,716 | +0.80(+1.57%) |
Mar 02, 2023 | 49.64 | 50.84 | 49.43 | 50.67 | 1,504,876 | +0.46(+0.91%) |