Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.10 | 50.36 | 47.19 | 48.53 | 193,481 | -2.19(-4.33%) |
May 30, 2023 | 50.83 | 51.62 | 50.19 | 50.72 | 149,756 | +0.19(+0.38%) |
May 26, 2023 | 50.37 | 50.70 | 48.73 | 50.53 | 363,616 | +0.08(+0.16%) |
May 25, 2023 | 50.83 | 51.80 | 49.73 | 50.45 | 386,711 | +0.63(+1.26%) |
May 24, 2023 | 50.09 | 51.17 | 49.35 | 49.83 | 356,505 | +0.11(+0.22%) |
May 23, 2023 | 51.87 | 52.07 | 49.21 | 49.72 | 654,806 | -3.08(-5.84%) |
May 22, 2023 | 55.41 | 56.67 | 52.80 | 52.80 | 245,838 | -2.61(-4.72%) |
May 19, 2023 | 59.02 | 59.02 | 54.46 | 55.41 | 234,423 | -3.03(-5.19%) |
May 18, 2023 | 56.53 | 58.76 | 55.59 | 58.44 | 157,758 | +1.90(+3.35%) |
May 17, 2023 | 55.28 | 56.83 | 54.61 | 56.55 | 117,135 | +1.66(+3.02%) |
May 16, 2023 | 53.15 | 55.36 | 51.76 | 54.89 | 159,586 | -0.13(-0.24%) |
May 15, 2023 | 54.22 | 55.37 | 53.20 | 55.02 | 115,254 | +0.80(+1.47%) |
May 12, 2023 | 55.27 | 56.30 | 52.67 | 54.22 | 118,366 | -1.00(-1.81%) |
May 11, 2023 | 54.88 | 55.51 | 54.03 | 55.22 | 102,091 | +0.14(+0.25%) |
May 10, 2023 | 56.91 | 56.91 | 53.25 | 55.08 | 194,966 | -0.05(-0.09%) |
May 09, 2023 | 54.82 | 56.41 | 54.28 | 55.13 | 165,940 | +0.27(+0.49%) |
May 08, 2023 | 54.16 | 55.11 | 52.97 | 54.86 | 105,444 | +0.93(+1.72%) |
May 05, 2023 | 52.80 | 54.38 | 52.02 | 53.94 | 171,524 | +1.92(+3.68%) |
May 04, 2023 | 54.31 | 55.22 | 51.72 | 52.02 | 218,183 | -2.84(-5.18%) |
May 03, 2023 | 53.79 | 57.37 | 53.79 | 54.86 | 280,928 | +1.49(+2.78%) |
May 02, 2023 | 53.19 | 53.65 | 50.65 | 53.38 | 174,341 | -0.17(-0.32%) |
May 01, 2023 | 54.84 | 55.55 | 53.12 | 53.55 | 128,999 | -1.33(-2.42%) |
Apr 28, 2023 | 52.48 | 55.03 | 52.35 | 54.87 | 206,347 | +2.84(+5.46%) |
Apr 27, 2023 | 48.91 | 52.03 | 48.58 | 52.03 | 305,351 | +3.80(+7.88%) |
Apr 26, 2023 | 50.37 | 51.32 | 47.78 | 48.23 | 187,024 | -2.76(-5.42%) |
Apr 25, 2023 | 52.45 | 53.35 | 50.90 | 50.99 | 221,290 | -1.64(-3.11%) |
Apr 24, 2023 | 51.20 | 52.71 | 50.80 | 52.63 | 140,254 | +1.40(+2.73%) |
Apr 21, 2023 | 52.03 | 52.54 | 50.25 | 51.23 | 188,755 | -0.63(-1.21%) |
Apr 20, 2023 | 50.92 | 53.87 | 50.67 | 51.86 | 451,204 | +2.71(+5.52%) |
Apr 19, 2023 | 48.37 | 49.47 | 47.49 | 49.15 | 158,151 | +0.17(+0.35%) |
Apr 18, 2023 | 46.46 | 49.05 | 46.46 | 48.98 | 252,378 | +3.20(+6.99%) |
Apr 17, 2023 | 44.34 | 45.80 | 44.11 | 45.78 | 191,801 | +1.45(+3.26%) |
Apr 14, 2023 | 43.47 | 44.91 | 43.46 | 44.33 | 130,648 | +0.37(+0.84%) |
Apr 13, 2023 | 44.55 | 44.89 | 42.74 | 43.96 | 187,163 | -0.06(-0.14%) |
Apr 12, 2023 | 45.62 | 45.94 | 43.67 | 44.02 | 196,966 | -0.27(-0.61%) |
Apr 11, 2023 | 41.89 | 44.89 | 41.89 | 44.29 | 322,840 | +3.01(+7.30%) |
Apr 10, 2023 | 39.57 | 41.72 | 39.12 | 41.28 | 111,470 | +1.19(+2.96%) |
Apr 06, 2023 | 41.19 | 41.19 | 38.85 | 40.09 | 345,913 | -1.58(-3.78%) |
Apr 05, 2023 | 42.30 | 42.76 | 40.95 | 41.67 | 197,904 | -0.91(-2.13%) |
Apr 04, 2023 | 45.08 | 45.25 | 41.86 | 42.57 | 367,913 | -2.46(-5.47%) |
Apr 03, 2023 | 44.32 | 45.49 | 43.92 | 45.04 | 202,017 | +0.40(+0.89%) |
Mar 31, 2023 | 41.54 | 44.65 | 41.54 | 44.64 | 567,619 | +3.51(+8.54%) |
Mar 30, 2023 | 42.03 | 42.19 | 40.87 | 41.13 | 181,748 | -0.19(-0.46%) |
Mar 29, 2023 | 41.51 | 41.56 | 40.16 | 41.32 | 128,263 | +0.74(+1.82%) |
Mar 28, 2023 | 39.94 | 41.45 | 39.87 | 40.58 | 132,919 | +0.49(+1.22%) |
Mar 27, 2023 | 41.39 | 41.39 | 39.73 | 40.09 | 158,536 | -0.54(-1.33%) |
Mar 24, 2023 | 39.37 | 40.99 | 37.80 | 40.63 | 164,318 | +0.73(+1.82%) |
Mar 23, 2023 | 40.83 | 42.64 | 39.09 | 39.90 | 276,671 | +0.34(+0.86%) |
Mar 22, 2023 | 41.08 | 42.65 | 39.50 | 39.56 | 242,350 | -1.86(-4.48%) |
Mar 21, 2023 | 41.29 | 42.38 | 40.79 | 41.42 | 160,654 | +1.20(+2.98%) |
Mar 20, 2023 | 40.28 | 41.36 | 39.67 | 40.22 | 188,542 | +0.30(+0.75%) |
Mar 17, 2023 | 41.02 | 41.24 | 39.36 | 39.92 | 181,849 | -1.17(-2.85%) |
Mar 16, 2023 | 37.93 | 41.67 | 37.52 | 41.09 | 332,326 | +2.57(+6.68%) |
Mar 15, 2023 | 38.96 | 40.97 | 36.92 | 38.52 | 337,462 | -1.30(-3.27%) |
Mar 14, 2023 | 39.48 | 40.82 | 38.57 | 39.82 | 320,200 | +1.71(+4.49%) |
Mar 13, 2023 | 36.22 | 39.63 | 35.98 | 38.11 | 750,460 | +0.37(+0.97%) |
Mar 10, 2023 | 40.15 | 40.75 | 36.42 | 37.74 | 478,334 | -2.29(-5.71%) |
Mar 09, 2023 | 41.05 | 42.65 | 39.94 | 40.03 | 379,004 | -0.95(-2.33%) |
Mar 08, 2023 | 39.76 | 41.03 | 39.03 | 40.98 | 95,723 | +1.75(+4.46%) |
Mar 07, 2023 | 40.83 | 41.04 | 39.23 | 39.23 | 111,513 | -0.97(-2.42%) |
Mar 06, 2023 | 41.90 | 42.20 | 39.86 | 40.21 | 172,802 | -1.65(-3.94%) |
Mar 03, 2023 | 40.53 | 42.21 | 40.10 | 41.86 | 252,729 | +2.21(+5.56%) |
Mar 02, 2023 | 37.82 | 39.96 | 37.28 | 39.65 | 150,892 | +0.65(+1.66%) |