Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.57 | 48.57 | 47.28 | 47.58 | 73,154 | -1.09(-2.24%) |
May 30, 2023 | 48.91 | 48.91 | 48.38 | 48.67 | 35,750 | -0.05(-0.10%) |
May 26, 2023 | 48.16 | 48.72 | 48.09 | 48.72 | 38,277 | +0.68(+1.41%) |
May 25, 2023 | 47.57 | 48.19 | 47.40 | 48.04 | 20,036 | +0.40(+0.84%) |
May 24, 2023 | 48.29 | 48.30 | 47.56 | 47.64 | 15,543 | -0.83(-1.72%) |
May 23, 2023 | 48.56 | 49.14 | 48.30 | 48.48 | 47,104 | -0.30(-0.62%) |
May 22, 2023 | 48.53 | 48.91 | 48.22 | 48.78 | 26,976 | +0.53(+1.10%) |
May 19, 2023 | 49.02 | 49.09 | 47.88 | 48.25 | 121,811 | -0.13(-0.27%) |
May 18, 2023 | 47.66 | 48.57 | 47.61 | 48.38 | 57,286 | +0.53(+1.11%) |
May 17, 2023 | 47.07 | 47.87 | 47.07 | 47.85 | 20,658 | +1.07(+2.28%) |
May 16, 2023 | 47.25 | 47.25 | 46.71 | 46.78 | 12,265 | -0.81(-1.70%) |
May 15, 2023 | 47.13 | 47.75 | 47.05 | 47.59 | 16,261 | +0.66(+1.40%) |
May 12, 2023 | 46.79 | 47.54 | 46.69 | 46.93 | 23,586 | +0.64(+1.38%) |
May 11, 2023 | 46.16 | 46.39 | 45.96 | 46.29 | 23,436 | -0.24(-0.51%) |
May 10, 2023 | 47.10 | 47.10 | 46.11 | 46.53 | 29,163 | -0.05(-0.11%) |
May 09, 2023 | 46.27 | 46.79 | 46.10 | 46.58 | 28,055 | +0.42(+0.91%) |
May 08, 2023 | 46.61 | 46.61 | 45.82 | 46.16 | 11,125 | -0.22(-0.47%) |
May 05, 2023 | 45.82 | 46.56 | 45.82 | 46.38 | 31,329 | +1.77(+3.96%) |
May 04, 2023 | 45.29 | 45.29 | 44.08 | 44.62 | 67,943 | -0.90(-1.97%) |
May 03, 2023 | 45.91 | 46.30 | 45.52 | 45.52 | 59,232 | -0.14(-0.31%) |
May 02, 2023 | 45.80 | 45.84 | 44.92 | 45.66 | 28,283 | -0.49(-1.06%) |
May 01, 2023 | 45.97 | 46.39 | 45.97 | 46.14 | 13,097 | +0.12(+0.26%) |
Apr 28, 2023 | 45.51 | 46.11 | 45.51 | 46.02 | 13,396 | +0.64(+1.41%) |
Apr 27, 2023 | 44.47 | 45.48 | 44.47 | 45.39 | 40,103 | +1.29(+2.92%) |
Apr 26, 2023 | 44.58 | 44.58 | 43.98 | 44.10 | 37,227 | -1.00(-2.21%) |
Apr 25, 2023 | 45.33 | 45.63 | 44.99 | 45.10 | 65,522 | -0.58(-1.27%) |
Apr 24, 2023 | 45.21 | 45.85 | 45.21 | 45.68 | 45,451 | +0.42(+0.93%) |
Apr 21, 2023 | 45.82 | 45.82 | 45.16 | 45.26 | 71,186 | -0.40(-0.87%) |
Apr 20, 2023 | 45.43 | 45.78 | 45.38 | 45.66 | 23,466 | +0.02(+0.04%) |
Apr 19, 2023 | 45.75 | 45.84 | 45.44 | 45.64 | 20,010 | -0.29(-0.63%) |
Apr 18, 2023 | 46.51 | 46.52 | 45.73 | 45.92 | 150,496 | -0.26(-0.56%) |
Apr 17, 2023 | 45.75 | 46.26 | 45.75 | 46.18 | 25,487 | +0.55(+1.20%) |
Apr 14, 2023 | 46.07 | 46.19 | 45.44 | 45.64 | 18,560 | -0.37(-0.80%) |
Apr 13, 2023 | 46.10 | 46.13 | 45.56 | 46.00 | 32,271 | +0.18(+0.39%) |
Apr 12, 2023 | 46.26 | 46.26 | 45.79 | 45.83 | 22,281 | -0.08(-0.17%) |
Apr 11, 2023 | 45.87 | 46.05 | 45.78 | 45.90 | 24,347 | +0.28(+0.61%) |
Apr 10, 2023 | 44.57 | 45.63 | 44.57 | 45.63 | 49,429 | +0.98(+2.19%) |
Apr 06, 2023 | 45.02 | 45.02 | 44.64 | 44.65 | 56,744 | -0.35(-0.78%) |
Apr 05, 2023 | 45.78 | 45.78 | 44.56 | 45.00 | 73,213 | -1.05(-2.29%) |
Apr 04, 2023 | 48.02 | 48.02 | 45.79 | 46.05 | 75,329 | -1.76(-3.67%) |
Apr 03, 2023 | 48.11 | 48.22 | 47.34 | 47.81 | 17,418 | -0.11(-0.22%) |
Mar 31, 2023 | 47.54 | 47.97 | 47.54 | 47.92 | 49,236 | +0.63(+1.34%) |
Mar 30, 2023 | 47.55 | 47.70 | 47.09 | 47.28 | 40,006 | +0.22(+0.48%) |
Mar 29, 2023 | 47.24 | 47.24 | 46.78 | 47.06 | 40,113 | +0.22(+0.48%) |
Mar 28, 2023 | 46.45 | 46.83 | 46.38 | 46.83 | 46,976 | +0.39(+0.84%) |
Mar 27, 2023 | 46.36 | 46.74 | 46.11 | 46.44 | 90,200 | +0.47(+1.02%) |
Mar 24, 2023 | 45.37 | 46.02 | 44.91 | 45.97 | 50,398 | +0.02(+0.05%) |
Mar 23, 2023 | 46.57 | 47.01 | 45.50 | 45.95 | 135,962 | -0.24(-0.52%) |
Mar 22, 2023 | 47.43 | 47.57 | 46.17 | 46.20 | 180,061 | -0.99(-2.09%) |
Mar 21, 2023 | 47.18 | 47.43 | 47.01 | 47.18 | 133,714 | +1.01(+2.18%) |
Mar 20, 2023 | 45.72 | 46.39 | 45.70 | 46.18 | 567,072 | +1.04(+2.30%) |
Mar 17, 2023 | 46.17 | 46.17 | 45.12 | 45.14 | 50,083 | -1.52(-3.25%) |
Mar 16, 2023 | 45.50 | 46.90 | 44.90 | 46.65 | 74,209 | +0.71(+1.54%) |
Mar 15, 2023 | 46.11 | 46.11 | 45.07 | 45.95 | 160,001 | -1.49(-3.13%) |
Mar 14, 2023 | 47.62 | 48.04 | 46.84 | 47.43 | 64,997 | +1.01(+2.17%) |
Mar 13, 2023 | 46.81 | 47.18 | 46.23 | 46.42 | 119,168 | -1.34(-2.80%) |
Mar 10, 2023 | 49.24 | 49.24 | 47.33 | 47.76 | 178,442 | -1.63(-3.29%) |
Mar 09, 2023 | 50.48 | 50.79 | 49.33 | 49.39 | 48,713 | -1.11(-2.19%) |
Mar 08, 2023 | 50.47 | 50.58 | 50.11 | 50.49 | 51,201 | +0.00(+0.00%) |
Mar 07, 2023 | 51.10 | 51.10 | 50.37 | 50.49 | 26,973 | -0.53(-1.04%) |
Mar 06, 2023 | 51.64 | 51.70 | 50.66 | 51.02 | 69,135 | -0.47(-0.91%) |
Mar 03, 2023 | 51.06 | 51.67 | 50.72 | 51.49 | 106,804 | +0.77(+1.51%) |
Mar 02, 2023 | 50.35 | 50.90 | 50.01 | 50.72 | 151,260 | +0.24(+0.47%) |