Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.20 | 41.20 | 40.80 | 40.98 | 10,446 | -0.39(-0.94%) |
May 30, 2023 | 41.48 | 41.48 | 41.32 | 41.37 | 5,094 | -0.15(-0.36%) |
May 26, 2023 | 41.35 | 41.52 | 41.35 | 41.52 | 2,729 | +0.27(+0.66%) |
May 25, 2023 | 41.12 | 41.38 | 41.01 | 41.24 | 22,396 | -0.01(-0.01%) |
May 24, 2023 | 41.36 | 41.43 | 41.20 | 41.25 | 13,356 | -0.45(-1.07%) |
May 23, 2023 | 41.90 | 42.03 | 41.70 | 41.70 | 6,103 | -0.37(-0.88%) |
May 22, 2023 | 42.19 | 42.19 | 41.89 | 42.07 | 6,637 | -0.01(-0.03%) |
May 19, 2023 | 42.31 | 42.31 | 42.03 | 42.08 | 3,174 | -0.12(-0.28%) |
May 18, 2023 | 41.87 | 42.19 | 41.72 | 42.19 | 77,321 | +0.29(+0.69%) |
May 17, 2023 | 41.52 | 41.97 | 41.52 | 41.90 | 16,385 | +0.45(+1.09%) |
May 16, 2023 | 41.58 | 41.61 | 41.45 | 41.45 | 8,230 | -0.50(-1.20%) |
May 15, 2023 | 41.79 | 42.04 | 41.79 | 41.95 | 3,880 | +0.16(+0.39%) |
May 12, 2023 | 41.97 | 41.97 | 41.58 | 41.79 | 9,300 | +0.04(+0.09%) |
May 11, 2023 | 41.71 | 41.75 | 41.63 | 41.75 | 8,233 | -0.24(-0.57%) |
May 10, 2023 | 42.01 | 42.03 | 41.72 | 41.99 | 5,052 | +0.05(+0.11%) |
May 09, 2023 | 41.96 | 42.00 | 41.89 | 41.94 | 2,678 | -0.09(-0.20%) |
May 08, 2023 | 42.03 | 42.08 | 41.93 | 42.03 | 13,860 | -0.05(-0.13%) |
May 05, 2023 | 41.97 | 42.20 | 41.93 | 42.08 | 2,923 | +0.64(+1.56%) |
May 04, 2023 | 41.45 | 41.60 | 41.38 | 41.44 | 5,073 | -0.44(-1.06%) |
May 03, 2023 | 42.34 | 42.43 | 41.88 | 41.88 | 9,337 | -0.27(-0.65%) |
May 02, 2023 | 42.45 | 42.45 | 41.86 | 42.16 | 12,805 | -0.57(-1.33%) |
May 01, 2023 | 42.59 | 42.84 | 42.59 | 42.72 | 87,254 | +0.14(+0.32%) |
Apr 28, 2023 | 42.45 | 42.60 | 42.45 | 42.59 | 14,895 | +0.35(+0.82%) |
Apr 27, 2023 | 41.74 | 42.25 | 41.69 | 42.24 | 18,581 | +0.60(+1.43%) |
Apr 26, 2023 | 41.97 | 41.97 | 41.55 | 41.65 | 4,890 | -0.42(-0.99%) |
Apr 25, 2023 | 42.50 | 42.50 | 42.06 | 42.06 | 23,079 | -0.64(-1.50%) |
Apr 24, 2023 | 42.71 | 42.71 | 42.62 | 42.70 | 36,309 | +0.05(+0.11%) |
Apr 21, 2023 | 42.83 | 42.83 | 42.51 | 42.65 | 2,452 | -0.06(-0.13%) |
Apr 20, 2023 | 42.77 | 42.81 | 42.56 | 42.71 | 6,611 | -0.06(-0.13%) |
Apr 19, 2023 | 42.71 | 42.84 | 42.70 | 42.77 | 8,604 | -0.13(-0.31%) |
Apr 18, 2023 | 42.81 | 42.90 | 42.77 | 42.90 | 9,405 | +0.08(+0.18%) |
Apr 17, 2023 | 42.53 | 42.82 | 42.53 | 42.82 | 2,719 | +0.22(+0.51%) |
Apr 14, 2023 | 42.64 | 42.64 | 42.52 | 42.61 | 2,775 | -0.16(-0.38%) |
Apr 13, 2023 | 42.43 | 42.82 | 42.42 | 42.77 | 6,644 | +0.31(+0.74%) |
Apr 12, 2023 | 42.71 | 42.77 | 42.45 | 42.45 | 5,825 | -0.17(-0.41%) |
Apr 11, 2023 | 42.56 | 42.81 | 42.53 | 42.63 | 9,944 | +0.29(+0.68%) |
Apr 10, 2023 | 42.04 | 42.35 | 42.04 | 42.34 | 3,137 | +0.34(+0.81%) |
Apr 06, 2023 | 42.00 | 42.13 | 41.95 | 42.00 | 7,847 | -0.09(-0.22%) |
Apr 05, 2023 | 42.10 | 42.11 | 41.88 | 42.09 | 3,021 | +0.08(+0.20%) |
Apr 04, 2023 | 42.55 | 42.55 | 41.96 | 42.01 | 7,032 | -0.65(-1.53%) |
Apr 03, 2023 | 42.65 | 42.71 | 42.47 | 42.67 | 6,742 | +0.12(+0.28%) |
Mar 31, 2023 | 42.23 | 42.55 | 42.19 | 42.55 | 7,010 | +0.60(+1.44%) |
Mar 30, 2023 | 42.03 | 42.12 | 41.88 | 41.94 | 18,295 | +0.14(+0.33%) |
Mar 29, 2023 | 41.68 | 41.83 | 41.61 | 41.80 | 2,624 | +0.51(+1.23%) |
Mar 28, 2023 | 41.35 | 41.35 | 41.12 | 41.29 | 7,387 | +0.14(+0.33%) |
Mar 27, 2023 | 41.16 | 41.31 | 41.00 | 41.16 | 4,434 | +0.37(+0.91%) |
Mar 24, 2023 | 40.32 | 40.83 | 40.18 | 40.79 | 5,564 | +0.24(+0.59%) |
Mar 23, 2023 | 40.85 | 41.19 | 40.34 | 40.55 | 9,939 | -0.19(-0.47%) |
Mar 22, 2023 | 41.41 | 41.57 | 40.74 | 40.74 | 2,778 | -0.71(-1.70%) |
Mar 21, 2023 | 41.50 | 41.50 | 41.24 | 41.45 | 5,387 | +0.41(+1.00%) |
Mar 20, 2023 | 40.90 | 41.04 | 40.86 | 41.04 | 4,281 | +0.60(+1.48%) |
Mar 17, 2023 | 40.75 | 40.81 | 40.29 | 40.44 | 15,563 | -0.54(-1.33%) |
Mar 16, 2023 | 40.28 | 41.05 | 40.19 | 40.98 | 9,398 | +0.55(+1.35%) |
Mar 15, 2023 | 40.39 | 40.50 | 40.29 | 40.44 | 4,832 | -0.71(-1.74%) |
Mar 14, 2023 | 41.37 | 41.60 | 40.94 | 41.15 | 5,941 | +0.40(+0.98%) |
Mar 13, 2023 | 40.83 | 41.08 | 40.61 | 40.75 | 6,616 | -0.34(-0.84%) |
Mar 10, 2023 | 41.63 | 41.63 | 41.05 | 41.10 | 3,627 | -0.85(-2.03%) |
Mar 09, 2023 | 42.78 | 42.78 | 41.95 | 41.95 | 7,473 | -0.71(-1.67%) |
Mar 08, 2023 | 42.64 | 42.72 | 42.48 | 42.66 | 11,777 | +0.09(+0.20%) |
Mar 07, 2023 | 43.19 | 43.19 | 42.56 | 42.58 | 6,972 | -0.58(-1.35%) |
Mar 06, 2023 | 43.55 | 43.55 | 43.07 | 43.16 | 6,708 | -0.25(-0.57%) |
Mar 03, 2023 | 43.06 | 43.43 | 43.02 | 43.41 | 17,597 | +0.43(+1.00%) |
Mar 02, 2023 | 42.52 | 43.02 | 42.52 | 42.98 | 4,574 | +0.27(+0.63%) |