Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.10 | 48.10 | 47.55 | 47.68 | 15,002 | -0.43(-0.90%) |
May 30, 2023 | 48.45 | 48.45 | 48.01 | 48.11 | 12,785 | -0.07(-0.14%) |
May 26, 2023 | 47.80 | 48.22 | 47.79 | 48.18 | 5,791 | +0.63(+1.32%) |
May 25, 2023 | 47.48 | 47.63 | 47.47 | 47.55 | 2,481 | +0.29(+0.62%) |
May 24, 2023 | 47.43 | 47.43 | 47.18 | 47.26 | 22,842 | -0.45(-0.95%) |
May 23, 2023 | 48.04 | 48.08 | 47.71 | 47.71 | 17,085 | -0.43(-0.90%) |
May 22, 2023 | 48.18 | 48.33 | 48.11 | 48.14 | 20,998 | +0.05(+0.11%) |
May 19, 2023 | 48.31 | 48.31 | 47.99 | 48.09 | 9,396 | -0.20(-0.42%) |
May 18, 2023 | 47.85 | 48.29 | 47.78 | 48.29 | 9,196 | +0.49(+1.02%) |
May 17, 2023 | 47.53 | 47.85 | 47.21 | 47.81 | 3,631 | +0.66(+1.40%) |
May 16, 2023 | 47.33 | 47.36 | 47.15 | 47.15 | 5,278 | -0.33(-0.70%) |
May 15, 2023 | 47.30 | 47.48 | 47.30 | 47.48 | 8,568 | +0.25(+0.53%) |
May 12, 2023 | 47.21 | 47.23 | 47.09 | 47.23 | 2,377 | -0.08(-0.17%) |
May 11, 2023 | 47.12 | 47.33 | 47.07 | 47.31 | 5,525 | -0.05(-0.11%) |
May 10, 2023 | 47.48 | 47.74 | 47.01 | 47.37 | 6,528 | +0.12(+0.26%) |
May 09, 2023 | 47.23 | 47.32 | 47.23 | 47.24 | 17,981 | -0.19(-0.40%) |
May 08, 2023 | 47.49 | 47.50 | 47.37 | 47.43 | 4,371 | +0.01(+0.02%) |
May 05, 2023 | 47.23 | 47.42 | 47.20 | 47.42 | 8,895 | +0.95(+2.04%) |
May 04, 2023 | 46.50 | 46.62 | 46.34 | 46.48 | 19,718 | -0.52(-1.10%) |
May 03, 2023 | 47.50 | 47.55 | 46.99 | 47.00 | 8,874 | -0.35(-0.74%) |
May 02, 2023 | 48.01 | 48.01 | 47.04 | 47.34 | 10,695 | -0.57(-1.19%) |
May 01, 2023 | 48.04 | 48.10 | 47.91 | 47.91 | 9,645 | +0.04(+0.08%) |
Apr 28, 2023 | 47.55 | 47.89 | 47.53 | 47.87 | 27,902 | +0.39(+0.82%) |
Apr 27, 2023 | 47.05 | 47.51 | 46.97 | 47.48 | 12,632 | +0.84(+1.79%) |
Apr 26, 2023 | 46.96 | 46.98 | 46.54 | 46.65 | 24,677 | -0.19(-0.41%) |
Apr 25, 2023 | 47.18 | 47.19 | 46.84 | 46.84 | 24,565 | -0.87(-1.82%) |
Apr 24, 2023 | 47.75 | 47.75 | 47.60 | 47.71 | 17,067 | -0.01(-0.02%) |
Apr 21, 2023 | 47.55 | 47.73 | 47.55 | 47.72 | 65,691 | -0.02(-0.05%) |
Apr 20, 2023 | 47.88 | 47.88 | 47.62 | 47.74 | 17,485 | -0.18(-0.38%) |
Apr 19, 2023 | 47.75 | 48.01 | 47.75 | 47.93 | 20,857 | -0.03(-0.06%) |
Apr 18, 2023 | 48.04 | 48.04 | 47.85 | 47.96 | 14,499 | +0.07(+0.14%) |
Apr 17, 2023 | 47.66 | 47.89 | 47.58 | 47.89 | 15,207 | +0.19(+0.40%) |
Apr 14, 2023 | 47.68 | 47.70 | 47.45 | 47.70 | 36,663 | -0.07(-0.14%) |
Apr 13, 2023 | 47.42 | 47.77 | 47.42 | 47.77 | 12,789 | +0.57(+1.20%) |
Apr 12, 2023 | 47.90 | 47.90 | 47.20 | 47.20 | 51,592 | -0.24(-0.51%) |
Apr 11, 2023 | 47.43 | 47.63 | 47.43 | 47.44 | 24,797 | +0.16(+0.35%) |
Apr 10, 2023 | 46.92 | 47.28 | 46.91 | 47.28 | 25,511 | +0.19(+0.41%) |
Apr 06, 2023 | 47.06 | 47.12 | 46.77 | 47.08 | 37,528 | +0.09(+0.19%) |
Apr 05, 2023 | 47.01 | 47.01 | 46.75 | 47.00 | 69,332 | -0.20(-0.42%) |
Apr 04, 2023 | 47.97 | 47.97 | 47.06 | 47.19 | 43,742 | -0.50(-1.05%) |
Apr 03, 2023 | 47.33 | 47.70 | 47.33 | 47.70 | 11,991 | +0.02(+0.04%) |
Mar 31, 2023 | 47.41 | 47.68 | 47.41 | 47.68 | 16,158 | +0.72(+1.53%) |
Mar 30, 2023 | 47.08 | 47.14 | 46.80 | 46.96 | 24,780 | +0.20(+0.43%) |
Mar 29, 2023 | 46.62 | 46.79 | 46.43 | 46.75 | 54,328 | +0.65(+1.41%) |
Mar 28, 2023 | 46.05 | 46.14 | 45.89 | 46.10 | 20,564 | -0.04(-0.10%) |
Mar 27, 2023 | 46.39 | 46.39 | 46.15 | 46.15 | 5,876 | +0.22(+0.49%) |
Mar 24, 2023 | 45.46 | 46.01 | 45.39 | 45.92 | 105,591 | +0.06(+0.13%) |
Mar 23, 2023 | 46.32 | 46.46 | 45.60 | 45.86 | 55,204 | +0.02(+0.04%) |
Mar 22, 2023 | 46.84 | 46.92 | 45.84 | 45.84 | 47,334 | -0.76(-1.62%) |
Mar 21, 2023 | 46.56 | 46.68 | 46.38 | 46.60 | 55,479 | +0.74(+1.62%) |
Mar 20, 2023 | 45.88 | 45.96 | 45.75 | 45.86 | 24,307 | +0.44(+0.98%) |
Mar 17, 2023 | 46.30 | 46.30 | 45.33 | 45.41 | 18,087 | -0.68(-1.48%) |
Mar 16, 2023 | 45.21 | 46.16 | 45.02 | 46.10 | 313,841 | +0.91(+2.01%) |
Mar 15, 2023 | 44.99 | 45.31 | 44.88 | 45.19 | 10,842 | -0.50(-1.09%) |
Mar 14, 2023 | 45.98 | 45.99 | 45.23 | 45.69 | 13,763 | +0.74(+1.65%) |
Mar 13, 2023 | 44.80 | 45.19 | 44.80 | 44.94 | 4,774 | -0.51(-1.12%) |
Mar 10, 2023 | 46.25 | 46.25 | 45.40 | 45.45 | 1,764 | -0.92(-1.98%) |
Mar 09, 2023 | 47.61 | 47.61 | 46.26 | 46.37 | 16,199 | -1.03(-2.18%) |
Mar 08, 2023 | 47.31 | 47.47 | 47.16 | 47.40 | 6,564 | +0.04(+0.08%) |
Mar 07, 2023 | 48.03 | 48.03 | 47.36 | 47.36 | 6,734 | -0.68(-1.42%) |
Mar 06, 2023 | 48.12 | 48.46 | 48.01 | 48.04 | 7,274 | -0.16(-0.34%) |
Mar 03, 2023 | 47.78 | 48.23 | 47.77 | 48.21 | 35,896 | +0.65(+1.37%) |
Mar 02, 2023 | 47.11 | 47.61 | 47.09 | 47.56 | 21,744 | +0.20(+0.42%) |