Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.36 | 42.47 | 42.36 | 42.37 | 3,105 | +0.09(+0.20%) |
May 30, 2023 | 42.23 | 42.39 | 42.20 | 42.29 | 8,523 | +0.07(+0.17%) |
May 26, 2023 | 42.22 | 42.22 | 42.04 | 42.22 | 4,644 | +0.14(+0.33%) |
May 25, 2023 | 42.12 | 42.17 | 41.99 | 42.08 | 7,009 | +0.01(+0.03%) |
May 24, 2023 | 42.06 | 42.10 | 42.01 | 42.06 | 8,785 | +0.05(+0.13%) |
May 23, 2023 | 42.19 | 42.22 | 41.91 | 42.01 | 10,805 | -0.12(-0.27%) |
May 22, 2023 | 42.14 | 42.28 | 42.11 | 42.12 | 21,650 | -0.21(-0.49%) |
May 19, 2023 | 42.38 | 42.40 | 42.19 | 42.33 | 15,814 | -0.05(-0.11%) |
May 18, 2023 | 42.52 | 42.52 | 42.37 | 42.38 | 26,001 | -0.26(-0.61%) |
May 17, 2023 | 42.62 | 42.70 | 42.51 | 42.64 | 3,622 | -0.02(-0.05%) |
May 16, 2023 | 42.71 | 42.71 | 42.61 | 42.66 | 3,555 | -0.06(-0.15%) |
May 15, 2023 | 42.70 | 42.74 | 42.59 | 42.72 | 6,681 | -0.01(-0.01%) |
May 12, 2023 | 42.83 | 42.83 | 42.73 | 42.73 | 3,961 | -0.08(-0.18%) |
May 11, 2023 | 42.80 | 42.84 | 42.67 | 42.80 | 7,247 | +0.10(+0.23%) |
May 10, 2023 | 42.81 | 42.81 | 42.61 | 42.70 | 4,818 | +0.00(+0.01%) |
May 09, 2023 | 42.73 | 42.77 | 42.70 | 42.70 | 3,220 | +0.02(+0.06%) |
May 08, 2023 | 42.76 | 42.76 | 42.61 | 42.67 | 17,461 | -0.12(-0.29%) |
May 05, 2023 | 42.69 | 42.83 | 42.69 | 42.80 | 39,867 | -0.06(-0.13%) |
May 04, 2023 | 42.77 | 42.86 | 42.63 | 42.86 | 40,157 | +0.26(+0.62%) |
May 03, 2023 | 42.55 | 42.70 | 42.55 | 42.59 | 4,243 | -0.07(-0.17%) |
May 02, 2023 | 42.55 | 42.67 | 42.55 | 42.67 | 4,478 | +0.19(+0.45%) |
May 01, 2023 | 42.51 | 42.60 | 42.45 | 42.47 | 1,956 | -0.16(-0.37%) |
Apr 28, 2023 | 42.56 | 42.65 | 42.56 | 42.63 | 12,592 | +0.14(+0.34%) |
Apr 27, 2023 | 42.54 | 42.55 | 42.42 | 42.49 | 4,506 | -0.05(-0.12%) |
Apr 26, 2023 | 42.65 | 42.69 | 42.54 | 42.54 | 4,408 | -0.06(-0.15%) |
Apr 25, 2023 | 42.58 | 42.64 | 42.53 | 42.60 | 10,275 | +0.17(+0.39%) |
Apr 24, 2023 | 42.42 | 42.45 | 42.39 | 42.43 | 8,313 | +0.20(+0.46%) |
Apr 21, 2023 | 42.26 | 42.30 | 42.18 | 42.24 | 15,804 | +0.00(+0.00%) |
Apr 20, 2023 | 42.32 | 42.32 | 42.24 | 42.24 | 1,193 | +0.08(+0.18%) |
Apr 19, 2023 | 42.26 | 42.26 | 42.08 | 42.16 | 4,195 | -0.10(-0.23%) |
Apr 18, 2023 | 42.37 | 42.41 | 42.21 | 42.26 | 15,194 | -0.34(-0.81%) |
Apr 17, 2023 | 42.69 | 42.72 | 42.53 | 42.60 | 3,952 | -0.04(-0.10%) |
Apr 14, 2023 | 42.78 | 42.78 | 42.57 | 42.64 | 3,900 | -0.13(-0.31%) |
Apr 13, 2023 | 42.86 | 42.88 | 42.69 | 42.78 | 8,784 | -0.01(-0.02%) |
Apr 12, 2023 | 42.83 | 42.86 | 42.71 | 42.79 | 7,438 | +0.03(+0.08%) |
Apr 11, 2023 | 42.74 | 42.81 | 42.71 | 42.75 | 6,832 | +0.11(+0.25%) |
Apr 10, 2023 | 42.74 | 42.74 | 42.62 | 42.65 | 2,928 | -0.08(-0.19%) |
Apr 06, 2023 | 42.69 | 42.73 | 42.57 | 42.73 | 9,659 | +0.05(+0.11%) |
Apr 05, 2023 | 42.63 | 42.70 | 42.60 | 42.68 | 6,407 | +0.27(+0.64%) |
Apr 04, 2023 | 42.38 | 42.50 | 42.30 | 42.41 | 11,695 | +0.09(+0.20%) |
Apr 03, 2023 | 42.33 | 42.36 | 42.28 | 42.32 | 5,740 | +0.02(+0.05%) |
Mar 31, 2023 | 42.17 | 42.31 | 42.17 | 42.30 | 5,625 | +0.19(+0.45%) |
Mar 30, 2023 | 42.17 | 42.21 | 42.11 | 42.11 | 1,958 | +0.02(+0.05%) |
Mar 29, 2023 | 42.07 | 42.13 | 42.00 | 42.09 | 9,118 | +0.01(+0.02%) |
Mar 28, 2023 | 42.03 | 42.13 | 41.97 | 42.09 | 5,813 | +0.09(+0.20%) |
Mar 27, 2023 | 42.08 | 42.09 | 42.00 | 42.00 | 3,128 | -0.09(-0.20%) |
Mar 24, 2023 | 42.13 | 42.17 | 42.08 | 42.09 | 1,458 | +0.11(+0.26%) |
Mar 23, 2023 | 42.03 | 42.07 | 41.96 | 41.98 | 4,407 | +0.07(+0.16%) |
Mar 22, 2023 | 41.87 | 41.92 | 41.72 | 41.91 | 7,281 | +0.11(+0.27%) |
Mar 21, 2023 | 41.81 | 41.89 | 41.71 | 41.79 | 10,663 | -0.14(-0.33%) |
Mar 20, 2023 | 42.04 | 42.05 | 41.85 | 41.93 | 3,055 | -0.18(-0.42%) |
Mar 17, 2023 | 42.20 | 42.20 | 41.94 | 42.11 | 6,687 | +0.17(+0.39%) |
Mar 16, 2023 | 42.12 | 42.12 | 41.84 | 41.94 | 7,675 | -0.10(-0.24%) |
Mar 15, 2023 | 42.22 | 42.28 | 42.04 | 42.04 | 28,877 | +0.07(+0.17%) |
Mar 14, 2023 | 42.09 | 42.09 | 41.93 | 41.97 | 3,379 | -0.17(-0.41%) |
Mar 13, 2023 | 42.15 | 42.21 | 42.11 | 42.14 | 49,027 | +0.17(+0.40%) |
Mar 10, 2023 | 41.93 | 42.06 | 41.92 | 41.98 | 3,673 | +0.21(+0.50%) |
Mar 09, 2023 | 41.72 | 41.78 | 41.66 | 41.77 | 9,444 | +0.09(+0.22%) |
Mar 08, 2023 | 41.65 | 41.73 | 41.58 | 41.68 | 33,696 | -0.01(-0.03%) |
Mar 07, 2023 | 41.63 | 41.71 | 41.63 | 41.69 | 6,151 | +0.10(+0.24%) |
Mar 06, 2023 | 41.70 | 41.70 | 41.59 | 41.59 | 6,708 | +0.01(+0.03%) |
Mar 03, 2023 | 41.65 | 41.65 | 41.58 | 41.58 | 12,508 | +0.03(+0.07%) |
Mar 02, 2023 | 41.52 | 41.55 | 41.51 | 41.55 | 5,560 | -0.10(-0.23%) |