Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.46 | 46.46 | 44.69 | 45.64 | 112,774 | -0.73(-1.57%) |
May 30, 2023 | 47.68 | 48.58 | 46.26 | 46.37 | 45,291 | -1.14(-2.41%) |
May 26, 2023 | 47.12 | 47.96 | 46.36 | 47.51 | 41,488 | +0.53(+1.13%) |
May 25, 2023 | 48.48 | 48.71 | 46.71 | 46.98 | 37,959 | -1.95(-3.98%) |
May 24, 2023 | 50.82 | 50.82 | 48.84 | 48.92 | 75,211 | -2.33(-4.54%) |
May 23, 2023 | 50.28 | 51.35 | 50.06 | 51.25 | 90,570 | +0.82(+1.63%) |
May 22, 2023 | 50.30 | 51.21 | 49.67 | 50.43 | 72,362 | +0.60(+1.21%) |
May 19, 2023 | 51.10 | 51.81 | 49.14 | 49.83 | 86,333 | -0.35(-0.70%) |
May 18, 2023 | 48.91 | 50.46 | 48.28 | 50.18 | 86,554 | +1.12(+2.29%) |
May 17, 2023 | 48.48 | 49.18 | 48.21 | 49.05 | 62,057 | +1.30(+2.72%) |
May 16, 2023 | 48.31 | 49.19 | 47.69 | 47.75 | 78,816 | -1.05(-2.15%) |
May 15, 2023 | 48.24 | 49.25 | 47.98 | 48.80 | 190,715 | +0.65(+1.35%) |
May 12, 2023 | 48.91 | 49.72 | 47.97 | 48.15 | 48,810 | -0.64(-1.31%) |
May 11, 2023 | 50.58 | 51.49 | 48.33 | 48.79 | 131,955 | -2.47(-4.82%) |
May 10, 2023 | 50.60 | 51.58 | 49.59 | 51.26 | 74,391 | +1.29(+2.58%) |
May 09, 2023 | 49.65 | 50.56 | 48.73 | 49.97 | 89,912 | -0.48(-0.96%) |
May 08, 2023 | 52.23 | 52.35 | 50.00 | 50.46 | 43,464 | -1.51(-2.91%) |
May 05, 2023 | 49.86 | 52.82 | 49.86 | 51.97 | 94,010 | +3.28(+6.73%) |
May 04, 2023 | 48.37 | 50.39 | 47.22 | 48.69 | 123,807 | +0.12(+0.24%) |
May 03, 2023 | 54.64 | 55.85 | 48.47 | 48.58 | 165,042 | -4.20(-7.95%) |
May 02, 2023 | 52.75 | 53.20 | 50.58 | 52.77 | 170,617 | -0.48(-0.91%) |
May 01, 2023 | 50.63 | 53.30 | 50.63 | 53.26 | 111,413 | +2.21(+4.33%) |
Apr 28, 2023 | 51.49 | 52.44 | 50.91 | 51.05 | 94,502 | -0.82(-1.59%) |
Apr 27, 2023 | 48.91 | 52.00 | 48.91 | 51.87 | 116,425 | +3.43(+7.08%) |
Apr 26, 2023 | 48.16 | 49.38 | 47.74 | 48.44 | 73,059 | +0.03(+0.06%) |
Apr 25, 2023 | 50.74 | 50.93 | 48.36 | 48.41 | 142,161 | -2.83(-5.52%) |
Apr 24, 2023 | 50.72 | 52.16 | 50.72 | 51.24 | 63,466 | +0.37(+0.72%) |
Apr 21, 2023 | 50.81 | 51.08 | 50.30 | 50.87 | 61,461 | +0.00(+0.00%) |
Apr 20, 2023 | 50.54 | 51.41 | 50.29 | 50.87 | 72,379 | -0.19(-0.38%) |
Apr 19, 2023 | 50.12 | 51.31 | 49.52 | 51.07 | 95,238 | +0.49(+0.98%) |
Apr 18, 2023 | 49.34 | 50.58 | 49.12 | 50.57 | 84,005 | +1.39(+2.82%) |
Apr 17, 2023 | 48.33 | 49.20 | 47.88 | 49.19 | 80,218 | +1.27(+2.65%) |
Apr 14, 2023 | 47.93 | 48.90 | 47.45 | 47.92 | 89,144 | +0.23(+0.49%) |
Apr 13, 2023 | 46.59 | 47.80 | 46.18 | 47.68 | 82,934 | +1.26(+2.71%) |
Apr 12, 2023 | 46.23 | 46.86 | 45.84 | 46.42 | 45,912 | +0.97(+2.13%) |
Apr 11, 2023 | 45.01 | 46.39 | 45.01 | 45.45 | 74,904 | +0.52(+1.16%) |
Apr 10, 2023 | 44.06 | 45.07 | 43.52 | 44.93 | 74,377 | +0.77(+1.73%) |
Apr 06, 2023 | 45.33 | 45.47 | 44.04 | 44.16 | 69,358 | -1.01(-2.23%) |
Apr 05, 2023 | 45.99 | 46.34 | 44.94 | 45.17 | 80,011 | -1.26(-2.71%) |
Apr 04, 2023 | 48.04 | 48.20 | 46.03 | 46.43 | 164,731 | -1.78(-3.70%) |
Apr 03, 2023 | 48.28 | 48.88 | 47.28 | 48.22 | 107,494 | -0.15(-0.30%) |
Mar 31, 2023 | 47.73 | 48.50 | 47.70 | 48.36 | 185,265 | +1.06(+2.23%) |
Mar 30, 2023 | 47.59 | 48.17 | 46.70 | 47.31 | 62,003 | +0.02(+0.04%) |
Mar 29, 2023 | 46.59 | 47.29 | 46.23 | 47.29 | 74,137 | +1.18(+2.57%) |
Mar 28, 2023 | 46.06 | 46.31 | 45.04 | 46.10 | 85,781 | -0.14(-0.29%) |
Mar 27, 2023 | 44.46 | 46.38 | 43.86 | 46.24 | 104,630 | +2.37(+5.41%) |
Mar 24, 2023 | 44.45 | 44.45 | 42.87 | 43.86 | 84,876 | -1.19(-2.65%) |
Mar 23, 2023 | 44.29 | 46.42 | 43.55 | 45.06 | 133,707 | +0.79(+1.77%) |
Mar 22, 2023 | 44.50 | 45.66 | 43.86 | 44.27 | 96,723 | -0.23(-0.52%) |
Mar 21, 2023 | 44.01 | 45.09 | 44.01 | 44.50 | 83,054 | +1.45(+3.38%) |
Mar 20, 2023 | 41.70 | 43.74 | 41.03 | 43.05 | 72,976 | +1.98(+4.81%) |
Mar 17, 2023 | 42.91 | 43.15 | 40.65 | 41.07 | 420,726 | -2.30(-5.30%) |
Mar 16, 2023 | 41.48 | 43.79 | 40.80 | 43.37 | 85,842 | +1.37(+3.25%) |
Mar 15, 2023 | 42.62 | 42.63 | 40.40 | 42.00 | 161,175 | -1.70(-3.88%) |
Mar 14, 2023 | 44.16 | 44.65 | 43.20 | 43.70 | 99,385 | +0.72(+1.67%) |
Mar 13, 2023 | 43.35 | 43.66 | 41.84 | 42.98 | 98,416 | -1.20(-2.72%) |
Mar 10, 2023 | 43.51 | 45.02 | 42.97 | 44.18 | 97,652 | +0.34(+0.77%) |
Mar 09, 2023 | 45.36 | 45.63 | 43.82 | 43.85 | 83,569 | -1.35(-2.98%) |
Mar 08, 2023 | 44.59 | 45.28 | 43.82 | 45.19 | 88,168 | +0.34(+0.76%) |
Mar 07, 2023 | 46.40 | 46.86 | 43.76 | 44.85 | 139,352 | -1.58(-3.40%) |
Mar 06, 2023 | 46.58 | 47.31 | 45.08 | 46.43 | 185,275 | +0.14(+0.29%) |
Mar 03, 2023 | 43.28 | 46.92 | 42.78 | 46.30 | 231,877 | +3.38(+7.88%) |
Mar 02, 2023 | 41.99 | 43.28 | 41.39 | 42.91 | 134,784 | +0.39(+0.91%) |