Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.54 | 50.66 | 50.29 | 50.51 | 867,549 | -0.32(-0.62%) |
May 30, 2023 | 51.05 | 51.07 | 50.63 | 50.82 | 398,449 | +0.03(+0.06%) |
May 26, 2023 | 50.22 | 50.88 | 50.22 | 50.79 | 263,532 | +0.62(+1.24%) |
May 25, 2023 | 50.16 | 50.30 | 49.89 | 50.17 | 850,687 | +0.42(+0.85%) |
May 24, 2023 | 49.94 | 49.95 | 49.61 | 49.75 | 332,238 | -0.39(-0.79%) |
May 23, 2023 | 50.48 | 50.62 | 50.09 | 50.14 | 442,879 | -0.53(-1.05%) |
May 22, 2023 | 50.62 | 50.87 | 50.50 | 50.67 | 485,869 | +0.01(+0.02%) |
May 19, 2023 | 50.86 | 50.92 | 50.51 | 50.66 | 563,028 | -0.10(-0.19%) |
May 18, 2023 | 50.24 | 50.79 | 50.20 | 50.76 | 498,548 | +0.51(+1.02%) |
May 17, 2023 | 49.86 | 50.34 | 49.69 | 50.25 | 301,028 | +0.64(+1.29%) |
May 16, 2023 | 49.87 | 49.95 | 49.61 | 49.61 | 309,181 | -0.39(-0.79%) |
May 15, 2023 | 49.90 | 50.05 | 49.68 | 50.00 | 280,023 | +0.16(+0.32%) |
May 12, 2023 | 49.99 | 50.06 | 49.51 | 49.85 | 379,095 | -0.03(-0.06%) |
May 11, 2023 | 49.88 | 49.90 | 49.63 | 49.88 | 313,154 | -0.07(-0.14%) |
May 10, 2023 | 50.11 | 50.21 | 49.51 | 49.94 | 337,472 | +0.17(+0.34%) |
May 09, 2023 | 49.78 | 49.89 | 49.72 | 49.78 | 448,000 | -0.23(-0.45%) |
May 08, 2023 | 50.04 | 50.04 | 49.81 | 50.00 | 468,899 | +0.02(+0.04%) |
May 05, 2023 | 49.53 | 50.09 | 49.53 | 49.98 | 454,892 | +0.93(+1.89%) |
May 04, 2023 | 49.26 | 49.31 | 48.88 | 49.06 | 1,036,633 | -0.40(-0.82%) |
May 03, 2023 | 49.80 | 50.15 | 49.40 | 49.46 | 854,480 | -0.30(-0.59%) |
May 02, 2023 | 50.23 | 50.23 | 49.37 | 49.76 | 412,736 | -0.59(-1.17%) |
May 01, 2023 | 50.35 | 50.56 | 50.30 | 50.35 | 724,083 | -0.03(-0.06%) |
Apr 28, 2023 | 49.86 | 50.38 | 49.86 | 50.38 | 628,818 | +0.41(+0.83%) |
Apr 27, 2023 | 49.31 | 49.97 | 49.28 | 49.96 | 307,109 | +0.96(+1.95%) |
Apr 26, 2023 | 49.34 | 49.41 | 48.92 | 49.01 | 480,339 | -0.21(-0.42%) |
Apr 25, 2023 | 49.83 | 49.83 | 49.21 | 49.22 | 468,322 | -0.81(-1.61%) |
Apr 24, 2023 | 49.96 | 50.09 | 49.80 | 50.02 | 500,688 | +0.04(+0.08%) |
Apr 21, 2023 | 49.99 | 50.04 | 49.75 | 49.98 | 342,197 | +0.06(+0.12%) |
Apr 20, 2023 | 49.86 | 50.17 | 49.76 | 49.92 | 329,358 | -0.30(-0.59%) |
Apr 19, 2023 | 49.99 | 50.32 | 49.97 | 50.22 | 289,341 | -0.01(-0.02%) |
Apr 18, 2023 | 50.38 | 50.40 | 50.05 | 50.23 | 290,932 | +0.05(+0.10%) |
Apr 17, 2023 | 49.98 | 50.19 | 49.86 | 50.18 | 311,357 | +0.15(+0.30%) |
Apr 14, 2023 | 50.02 | 50.35 | 49.72 | 50.03 | 363,220 | -0.11(-0.22%) |
Apr 13, 2023 | 49.65 | 50.17 | 49.59 | 50.14 | 376,223 | +0.63(+1.27%) |
Apr 12, 2023 | 49.97 | 50.01 | 49.43 | 49.51 | 313,323 | -0.17(-0.34%) |
Apr 11, 2023 | 49.72 | 49.89 | 49.62 | 49.68 | 1,049,115 | +0.02(+0.04%) |
Apr 10, 2023 | 49.30 | 49.67 | 49.22 | 49.66 | 240,264 | +0.10(+0.20%) |
Apr 06, 2023 | 49.33 | 49.60 | 49.18 | 49.56 | 582,822 | +0.17(+0.34%) |
Apr 05, 2023 | 49.45 | 49.52 | 49.19 | 49.39 | 308,888 | -0.16(-0.32%) |
Apr 04, 2023 | 49.97 | 49.97 | 49.37 | 49.55 | 343,098 | -0.31(-0.61%) |
Apr 03, 2023 | 49.69 | 49.94 | 49.56 | 49.86 | 608,160 | +0.18(+0.36%) |
Mar 31, 2023 | 49.11 | 49.72 | 49.11 | 49.68 | 631,414 | +0.67(+1.37%) |
Mar 30, 2023 | 49.06 | 49.10 | 48.77 | 49.01 | 331,597 | +0.28(+0.57%) |
Mar 29, 2023 | 48.51 | 48.75 | 48.41 | 48.73 | 307,521 | +0.66(+1.37%) |
Mar 28, 2023 | 48.07 | 48.16 | 47.81 | 48.07 | 317,958 | -0.05(-0.10%) |
Mar 27, 2023 | 48.33 | 48.41 | 48.01 | 48.12 | 711,897 | +0.09(+0.18%) |
Mar 24, 2023 | 47.47 | 48.03 | 47.23 | 48.03 | 407,106 | +0.32(+0.66%) |
Mar 23, 2023 | 47.99 | 48.48 | 47.36 | 47.72 | 737,356 | +0.13(+0.27%) |
Mar 22, 2023 | 48.43 | 48.86 | 47.59 | 47.59 | 550,964 | -0.87(-1.79%) |
Mar 21, 2023 | 48.26 | 48.53 | 48.08 | 48.46 | 430,042 | +0.69(+1.44%) |
Mar 20, 2023 | 47.42 | 47.89 | 47.39 | 47.77 | 631,526 | +0.47(+1.00%) |
Mar 17, 2023 | 47.83 | 47.86 | 47.17 | 47.29 | 453,276 | -0.64(-1.33%) |
Mar 16, 2023 | 46.86 | 47.97 | 46.74 | 47.93 | 436,705 | +0.80(+1.71%) |
Mar 15, 2023 | 46.75 | 47.14 | 46.48 | 47.13 | 650,453 | -0.37(-0.78%) |
Mar 14, 2023 | 47.40 | 47.72 | 46.92 | 47.50 | 468,289 | +0.83(+1.79%) |
Mar 13, 2023 | 46.28 | 47.30 | 46.13 | 46.67 | 804,850 | -0.20(-0.42%) |
Mar 10, 2023 | 47.51 | 47.71 | 46.64 | 46.86 | 613,740 | -0.71(-1.49%) |
Mar 09, 2023 | 48.53 | 48.79 | 47.47 | 47.57 | 336,739 | -0.93(-1.92%) |
Mar 08, 2023 | 48.43 | 48.59 | 48.22 | 48.50 | 324,089 | +0.07(+0.14%) |
Mar 07, 2023 | 49.17 | 49.18 | 48.35 | 48.43 | 730,868 | -0.73(-1.48%) |
Mar 06, 2023 | 49.27 | 49.53 | 49.10 | 49.16 | 354,890 | -0.06(-0.12%) |
Mar 03, 2023 | 48.63 | 49.22 | 48.57 | 49.22 | 313,681 | +0.78(+1.62%) |
Mar 02, 2023 | 47.84 | 48.54 | 47.77 | 48.43 | 1,182,940 | +0.36(+0.76%) |