Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.99 | 45.46 | 43.99 | 44.67 | 2,105 | -0.97(-2.13%) |
May 30, 2023 | 45.78 | 47.34 | 45.19 | 45.64 | 3,944 | -0.49(-1.05%) |
May 26, 2023 | 45.25 | 48.02 | 45.25 | 46.12 | 835 | +1.07(+2.38%) |
May 25, 2023 | 45.07 | 46.04 | 43.52 | 45.05 | 1,740 | +0.00(+0.00%) |
May 24, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 916 | +0.00(+0.00%) |
May 23, 2023 | 44.79 | 46.66 | 44.14 | 45.05 | 2,222 | -1.61(-3.44%) |
May 22, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 1,017 | -0.05(-0.10%) |
May 19, 2023 | 46.48 | 46.71 | 46.48 | 46.71 | 728 | -0.27(-0.58%) |
May 18, 2023 | 46.98 | 46.98 | 46.98 | 46.98 | 390 | +0.27(+0.58%) |
May 17, 2023 | 46.71 | 46.71 | 46.71 | 46.71 | 772 | +0.39(+0.84%) |
May 16, 2023 | 46.35 | 46.40 | 45.43 | 46.32 | 2,670 | -1.27(-2.66%) |
May 15, 2023 | 46.95 | 47.58 | 46.95 | 47.58 | 979 | +0.00(+0.00%) |
May 12, 2023 | 44.38 | 47.58 | 44.38 | 47.58 | 1,765 | +1.36(+2.95%) |
May 10, 2023 | 46.22 | 445 | -2.41(-4.95%) | |||
May 09, 2023 | 48.17 | 48.63 | 48.17 | 48.63 | 888 | +0.46(+0.96%) |
May 08, 2023 | 47.15 | 48.17 | 46.38 | 48.17 | 1,023 | +1.79(+3.86%) |
May 05, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 736 | +0.64(+1.40%) |
May 04, 2023 | 47.41 | 49.52 | 45.74 | 45.74 | 2,102 | +1.41(+3.18%) |
May 03, 2023 | 46.49 | 46.49 | 44.32 | 44.32 | 1,693 | -0.05(-0.11%) |
May 02, 2023 | 43.52 | 44.37 | 43.52 | 44.37 | 833 | -0.10(-0.22%) |
May 01, 2023 | 45.00 | 45.00 | 44.47 | 44.47 | 1,289 | -0.10(-0.22%) |
Apr 28, 2023 | 45.14 | 45.14 | 44.57 | 44.57 | 893 | +0.18(+0.39%) |
Apr 27, 2023 | 43.52 | 47.21 | 43.52 | 44.39 | 1,800 | -0.19(-0.43%) |
Apr 25, 2023 | 44.59 | 555 | +0.55(+1.25%) | |||
Apr 24, 2023 | 46.52 | 46.52 | 44.03 | 44.03 | 538 | -1.72(-3.76%) |
Apr 21, 2023 | 45.21 | 45.76 | 44.97 | 45.76 | 1,582 | -0.15(-0.32%) |
Apr 20, 2023 | 46.30 | 46.30 | 45.90 | 45.90 | 375 | -0.04(-0.08%) |
Apr 19, 2023 | 47.27 | 47.27 | 45.94 | 45.94 | 574 | -0.15(-0.34%) |
Apr 14, 2023 | 46.09 | 306 | -0.04(-0.08%) | |||
Apr 13, 2023 | 46.13 | 46.13 | 46.13 | 46.13 | 392 | +1.35(+3.02%) |
Apr 12, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 432 | -0.01(-0.02%) |
Apr 11, 2023 | 47.14 | 47.14 | 44.79 | 44.79 | 1,695 | -1.44(-3.12%) |
Apr 10, 2023 | 46.23 | 46.23 | 46.23 | 46.23 | 712 | -0.39(-0.83%) |
Apr 06, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 527 | +0.44(+0.94%) |
Apr 05, 2023 | 45.57 | 46.81 | 45.57 | 46.18 | 2,005 | +1.21(+2.69%) |
Apr 04, 2023 | 48.78 | 48.78 | 44.97 | 44.97 | 4,179 | -2.31(-4.89%) |
Apr 03, 2023 | 47.56 | 47.56 | 47.28 | 47.28 | 1,047 | +0.54(+1.16%) |
Mar 31, 2023 | 46.18 | 47.34 | 46.18 | 46.74 | 1,244 | -0.62(-1.31%) |
Mar 30, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 451 | -0.03(-0.06%) |
Mar 29, 2023 | 47.68 | 47.68 | 46.53 | 47.39 | 1,077 | +0.67(+1.43%) |
Mar 28, 2023 | 46.09 | 46.72 | 46.09 | 46.72 | 480 | -0.81(-1.71%) |
Mar 27, 2023 | 47.87 | 48.84 | 47.54 | 47.54 | 3,130 | +0.15(+0.31%) |
Mar 24, 2023 | 46.80 | 49.71 | 46.80 | 47.39 | 950 | +0.73(+1.58%) |
Mar 23, 2023 | 47.47 | 48.71 | 46.42 | 46.66 | 3,234 | +0.72(+1.56%) |
Mar 22, 2023 | 45.30 | 47.83 | 44.49 | 45.94 | 3,648 | +1.69(+3.83%) |
Mar 21, 2023 | 46.23 | 46.23 | 44.25 | 44.25 | 2,392 | -1.78(-3.87%) |
Mar 20, 2023 | 49.36 | 49.36 | 46.03 | 46.03 | 1,015 | +1.17(+2.61%) |
Mar 17, 2023 | 44.96 | 45.12 | 44.20 | 44.86 | 3,383 | -0.11(-0.24%) |
Mar 16, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 414 | +0.65(+1.46%) |
Mar 15, 2023 | 44.49 | 47.96 | 43.60 | 44.32 | 1,577 | -2.48(-5.29%) |
Mar 14, 2023 | 48.88 | 48.88 | 46.79 | 46.79 | 993 | +0.84(+1.83%) |
Mar 10, 2023 | 45.95 | 598 | -1.91(-4.00%) | |||
Mar 09, 2023 | 47.86 | 47.86 | 47.86 | 47.86 | 625 | +0.04(+0.08%) |
Mar 08, 2023 | 47.83 | 47.83 | 47.83 | 47.83 | 664 | +0.82(+1.75%) |
Mar 07, 2023 | 45.46 | 47.00 | 45.46 | 47.00 | 2,121 | -2.80(-5.63%) |
Mar 06, 2023 | 49.81 | 49.81 | 49.81 | 49.81 | 581 | +0.48(+0.98%) |
Mar 03, 2023 | 50.52 | 50.52 | 49.33 | 49.33 | 823 | -0.86(-1.72%) |
Mar 02, 2023 | 48.74 | 50.19 | 48.74 | 50.19 | 1,049 | +1.29(+2.63%) |