Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.22 | 48.29 | 48.22 | 48.29 | 362 | -0.72(-1.48%) |
May 30, 2023 | 49.22 | 49.22 | 48.84 | 49.01 | 1,041 | -0.07(-0.14%) |
May 26, 2023 | 48.97 | 49.08 | 48.96 | 49.08 | 1,137 | +0.51(+1.05%) |
May 25, 2023 | 48.49 | 48.57 | 48.22 | 48.57 | 17,605 | +0.15(+0.32%) |
May 24, 2023 | 48.45 | 48.45 | 48.31 | 48.42 | 6,498 | -0.64(-1.31%) |
May 23, 2023 | 49.41 | 49.41 | 49.06 | 49.06 | 788 | -0.52(-1.05%) |
May 22, 2023 | 49.93 | 49.93 | 49.56 | 49.58 | 1,225 | -0.24(-0.48%) |
May 19, 2023 | 50.11 | 50.11 | 49.78 | 49.82 | 81,735 | -0.06(-0.13%) |
May 18, 2023 | 49.75 | 49.88 | 49.62 | 49.88 | 1,528 | +0.17(+0.34%) |
May 17, 2023 | 49.57 | 49.75 | 49.57 | 49.72 | 1,747 | +0.56(+1.14%) |
May 16, 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 188 | -0.35(-0.71%) |
May 15, 2023 | 49.66 | 49.66 | 49.50 | 49.50 | 174 | +0.35(+0.71%) |
May 12, 2023 | 48.97 | 49.15 | 48.97 | 49.15 | 152 | +0.08(+0.16%) |
May 11, 2023 | 49.02 | 49.08 | 49.02 | 49.07 | 858 | -0.25(-0.51%) |
May 10, 2023 | 49.79 | 49.79 | 49.10 | 49.33 | 2,832 | -0.02(-0.04%) |
May 09, 2023 | 49.26 | 49.34 | 49.26 | 49.34 | 430 | -0.01(-0.02%) |
May 08, 2023 | 49.51 | 49.51 | 49.35 | 49.35 | 1,840 | -0.06(-0.11%) |
May 05, 2023 | 49.42 | 49.43 | 49.41 | 49.41 | 410 | +0.86(+1.78%) |
May 04, 2023 | 48.76 | 48.92 | 48.50 | 48.55 | 5,584 | -0.50(-1.03%) |
May 03, 2023 | 49.37 | 49.38 | 49.05 | 49.05 | 8,261 | -0.11(-0.22%) |
May 02, 2023 | 48.79 | 49.21 | 48.77 | 49.16 | 9,188 | -0.35(-0.71%) |
May 01, 2023 | 49.53 | 49.65 | 49.51 | 49.51 | 2,101 | +0.04(+0.08%) |
Apr 28, 2023 | 48.80 | 49.47 | 48.80 | 49.47 | 6,738 | +0.65(+1.33%) |
Apr 27, 2023 | 48.22 | 48.82 | 48.22 | 48.82 | 3,023 | +0.43(+0.89%) |
Apr 26, 2023 | 48.63 | 48.65 | 48.34 | 48.39 | 1,729 | -0.51(-1.04%) |
Apr 25, 2023 | 49.00 | 49.02 | 48.88 | 48.90 | 891 | -0.72(-1.45%) |
Apr 24, 2023 | 49.17 | 49.62 | 49.17 | 49.62 | 2,225 | +0.39(+0.79%) |
Apr 21, 2023 | 49.22 | 49.27 | 49.13 | 49.23 | 2,902 | -0.32(-0.65%) |
Apr 20, 2023 | 49.55 | 49.63 | 49.44 | 49.55 | 1,570 | +0.08(+0.16%) |
Apr 19, 2023 | 49.31 | 49.48 | 49.30 | 49.47 | 2,216 | -0.05(-0.10%) |
Apr 18, 2023 | 49.43 | 49.52 | 49.43 | 49.52 | 7,782 | +0.19(+0.39%) |
Apr 17, 2023 | 49.29 | 49.33 | 49.16 | 49.33 | 1,766 | +0.20(+0.41%) |
Apr 14, 2023 | 49.08 | 49.15 | 49.05 | 49.12 | 1,081 | -0.03(-0.07%) |
Apr 13, 2023 | 48.96 | 49.22 | 48.96 | 49.16 | 841 | +0.25(+0.50%) |
Apr 12, 2023 | 49.42 | 49.42 | 48.91 | 48.91 | 1,205 | +0.25(+0.52%) |
Apr 11, 2023 | 48.73 | 48.81 | 48.66 | 48.66 | 1,512 | +0.23(+0.47%) |
Apr 10, 2023 | 48.42 | 48.43 | 48.34 | 48.43 | 6,509 | +0.25(+0.51%) |
Apr 06, 2023 | 48.20 | 48.30 | 48.17 | 48.18 | 5,343 | -0.09(-0.18%) |
Apr 05, 2023 | 48.17 | 48.27 | 48.17 | 48.27 | 1,389 | -0.80(-1.63%) |
Apr 04, 2023 | 49.06 | 49.17 | 49.04 | 49.07 | 1,767 | -0.93(-1.86%) |
Apr 03, 2023 | 49.83 | 50.01 | 49.83 | 50.00 | 1,766 | +0.24(+0.48%) |
Mar 31, 2023 | 49.60 | 49.76 | 49.58 | 49.76 | 547 | +0.43(+0.87%) |
Mar 30, 2023 | 49.29 | 49.33 | 49.29 | 49.33 | 262 | +0.53(+1.08%) |
Mar 29, 2023 | 48.63 | 48.85 | 48.63 | 48.81 | 963 | +0.68(+1.40%) |
Mar 28, 2023 | 48.05 | 48.22 | 48.03 | 48.13 | 2,729 | +0.19(+0.40%) |
Mar 27, 2023 | 47.92 | 48.10 | 47.92 | 47.94 | 1,338 | +0.37(+0.78%) |
Mar 24, 2023 | 47.15 | 47.60 | 47.05 | 47.57 | 1,173 | -0.19(-0.41%) |
Mar 23, 2023 | 48.10 | 48.37 | 47.51 | 47.76 | 326,249 | -0.06(-0.12%) |
Mar 22, 2023 | 48.85 | 48.85 | 47.82 | 47.82 | 1,441 | -0.60(-1.24%) |
Mar 21, 2023 | 48.69 | 48.69 | 48.34 | 48.42 | 6,915 | +0.42(+0.88%) |
Mar 20, 2023 | 48.00 | 48.04 | 47.99 | 48.00 | 6,526 | +0.69(+1.47%) |
Mar 17, 2023 | 47.32 | 47.35 | 47.16 | 47.30 | 3,628 | -0.84(-1.73%) |
Mar 16, 2023 | 47.69 | 48.17 | 47.24 | 48.14 | 10,420 | +0.78(+1.64%) |
Mar 15, 2023 | 47.50 | 47.50 | 47.03 | 47.36 | 6,072 | -1.40(-2.87%) |
Mar 14, 2023 | 48.80 | 48.80 | 48.65 | 48.76 | 592 | +0.90(+1.88%) |
Mar 13, 2023 | 47.95 | 47.97 | 47.70 | 47.86 | 2,438 | -0.27(-0.55%) |
Mar 10, 2023 | 49.00 | 49.00 | 48.13 | 48.13 | 32,709 | -1.16(-2.36%) |
Mar 09, 2023 | 49.82 | 49.82 | 49.29 | 49.29 | 436 | -0.63(-1.26%) |
Mar 08, 2023 | 50.00 | 50.00 | 49.72 | 49.92 | 6,350 | +0.19(+0.38%) |
Mar 07, 2023 | 50.00 | 50.00 | 49.65 | 49.73 | 1,151 | -0.86(-1.71%) |
Mar 06, 2023 | 50.69 | 50.69 | 50.59 | 50.59 | 433 | -0.11(-0.22%) |
Mar 03, 2023 | 49.92 | 50.71 | 49.92 | 50.71 | 790 | +0.64(+1.28%) |
Mar 02, 2023 | 49.92 | 50.07 | 49.92 | 50.07 | 567 | +0.29(+0.59%) |