Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 47.00 | 47.35 | 45.87 | 46.86 | 1,304,231 | -0.46(-0.97%) |
May 30, 2023 | 47.15 | 47.44 | 46.59 | 47.32 | 635,162 | +0.51(+1.09%) |
May 26, 2023 | 45.17 | 47.29 | 45.12 | 46.81 | 1,966,876 | +1.80(+4.00%) |
May 25, 2023 | 44.93 | 45.27 | 44.72 | 45.01 | 697,670 | +0.35(+0.78%) |
May 24, 2023 | 44.38 | 44.76 | 44.18 | 44.66 | 591,952 | -0.05(-0.11%) |
May 23, 2023 | 45.50 | 45.78 | 44.48 | 44.71 | 779,524 | -0.88(-1.93%) |
May 22, 2023 | 45.88 | 46.28 | 45.49 | 45.59 | 561,652 | -0.42(-0.91%) |
May 19, 2023 | 46.52 | 46.53 | 45.74 | 46.01 | 786,079 | -0.39(-0.84%) |
May 18, 2023 | 45.04 | 46.51 | 45.04 | 46.40 | 884,421 | +1.41(+3.13%) |
May 17, 2023 | 44.41 | 45.18 | 44.10 | 44.99 | 754,376 | +0.90(+2.04%) |
May 16, 2023 | 44.49 | 44.56 | 43.99 | 44.09 | 522,167 | -0.56(-1.25%) |
May 15, 2023 | 43.99 | 44.88 | 43.79 | 44.65 | 591,509 | +0.65(+1.48%) |
May 12, 2023 | 44.21 | 44.38 | 43.89 | 44.00 | 645,065 | -0.17(-0.38%) |
May 11, 2023 | 44.52 | 44.66 | 43.78 | 44.17 | 821,707 | -0.67(-1.49%) |
May 10, 2023 | 44.49 | 45.40 | 44.05 | 44.84 | 1,131,127 | +0.83(+1.89%) |
May 09, 2023 | 44.20 | 44.45 | 43.89 | 44.01 | 713,142 | -0.24(-0.54%) |
May 08, 2023 | 44.07 | 44.43 | 43.17 | 44.25 | 1,298,207 | -0.30(-0.67%) |
May 05, 2023 | 43.00 | 45.39 | 41.63 | 44.55 | 1,960,085 | +3.46(+8.42%) |
May 04, 2023 | 41.17 | 41.57 | 40.73 | 41.09 | 985,892 | -0.04(-0.10%) |
May 03, 2023 | 41.01 | 41.62 | 41.01 | 41.13 | 1,022,324 | +0.16(+0.39%) |
May 02, 2023 | 40.94 | 41.24 | 40.30 | 40.97 | 967,759 | -0.07(-0.17%) |
May 01, 2023 | 40.85 | 41.95 | 40.75 | 41.04 | 1,276,948 | +2.33(+6.02%) |
Apr 28, 2023 | 38.34 | 38.77 | 38.09 | 38.71 | 687,422 | +0.14(+0.36%) |
Apr 27, 2023 | 38.41 | 38.68 | 38.08 | 38.57 | 458,444 | +0.47(+1.23%) |
Apr 26, 2023 | 37.88 | 38.61 | 37.67 | 38.10 | 509,933 | +0.36(+0.95%) |
Apr 25, 2023 | 38.98 | 38.98 | 37.73 | 37.74 | 833,207 | -1.70(-4.31%) |
Apr 24, 2023 | 40.08 | 40.23 | 39.37 | 39.44 | 483,332 | -0.57(-1.42%) |
Apr 21, 2023 | 39.98 | 40.35 | 39.95 | 40.01 | 685,601 | +0.10(+0.25%) |
Apr 20, 2023 | 40.16 | 40.36 | 39.87 | 39.91 | 409,349 | -0.66(-1.63%) |
Apr 19, 2023 | 40.55 | 40.78 | 40.07 | 40.57 | 417,315 | -0.27(-0.66%) |
Apr 18, 2023 | 41.05 | 41.10 | 40.65 | 40.84 | 648,890 | +0.00(+0.00%) |
Apr 17, 2023 | 40.74 | 40.96 | 40.60 | 40.84 | 552,825 | +0.10(+0.25%) |
Apr 14, 2023 | 40.52 | 40.91 | 40.47 | 40.74 | 757,276 | +0.01(+0.02%) |
Apr 13, 2023 | 40.40 | 40.80 | 40.27 | 40.73 | 830,351 | +0.63(+1.57%) |
Apr 12, 2023 | 40.49 | 40.49 | 39.94 | 40.10 | 949,844 | -0.10(-0.25%) |
Apr 11, 2023 | 40.00 | 40.43 | 39.88 | 40.20 | 665,881 | +0.02(+0.05%) |
Apr 10, 2023 | 39.79 | 40.34 | 39.75 | 40.18 | 623,955 | -0.01(-0.02%) |
Apr 06, 2023 | 40.08 | 40.37 | 39.69 | 40.19 | 762,705 | -0.04(-0.10%) |
Apr 05, 2023 | 40.62 | 40.77 | 39.91 | 40.23 | 521,962 | -0.56(-1.37%) |
Apr 04, 2023 | 40.88 | 41.01 | 40.50 | 40.79 | 593,257 | -0.13(-0.32%) |
Apr 03, 2023 | 40.15 | 40.92 | 40.05 | 40.92 | 779,002 | +0.64(+1.59%) |
Mar 31, 2023 | 39.47 | 40.32 | 39.39 | 40.28 | 1,063,114 | +0.98(+2.49%) |
Mar 30, 2023 | 39.44 | 39.71 | 39.19 | 39.30 | 481,321 | +0.05(+0.13%) |
Mar 29, 2023 | 39.07 | 39.49 | 38.90 | 39.25 | 929,879 | +0.52(+1.34%) |
Mar 28, 2023 | 39.00 | 39.02 | 38.44 | 38.73 | 920,048 | -0.33(-0.84%) |
Mar 27, 2023 | 38.55 | 39.13 | 38.45 | 39.06 | 663,851 | +0.68(+1.77%) |
Mar 24, 2023 | 38.16 | 38.48 | 38.03 | 38.38 | 564,025 | +0.13(+0.34%) |
Mar 23, 2023 | 38.64 | 39.03 | 38.04 | 38.25 | 758,223 | -0.08(-0.21%) |
Mar 22, 2023 | 38.93 | 39.56 | 38.26 | 38.33 | 949,790 | -0.72(-1.84%) |
Mar 21, 2023 | 38.89 | 39.16 | 38.67 | 39.05 | 877,324 | +0.42(+1.09%) |
Mar 20, 2023 | 37.86 | 38.69 | 37.82 | 38.63 | 900,693 | +0.78(+2.06%) |
Mar 17, 2023 | 37.86 | 38.26 | 37.35 | 37.85 | 1,370,898 | -0.14(-0.37%) |
Mar 16, 2023 | 36.93 | 38.20 | 36.93 | 37.99 | 766,448 | +0.82(+2.21%) |
Mar 15, 2023 | 37.05 | 37.45 | 36.71 | 37.17 | 1,184,435 | -0.56(-1.48%) |
Mar 14, 2023 | 37.67 | 38.10 | 37.34 | 37.73 | 1,295,804 | +0.72(+1.95%) |
Mar 13, 2023 | 37.46 | 37.76 | 36.67 | 37.01 | 1,385,615 | -0.77(-2.04%) |
Mar 10, 2023 | 38.63 | 38.77 | 37.51 | 37.78 | 858,213 | -1.02(-2.63%) |
Mar 09, 2023 | 40.04 | 40.24 | 38.75 | 38.80 | 641,565 | -1.13(-2.83%) |
Mar 08, 2023 | 39.85 | 40.30 | 39.83 | 39.93 | 911,608 | +0.18(+0.45%) |
Mar 07, 2023 | 40.24 | 40.77 | 39.44 | 39.75 | 1,076,133 | -0.41(-1.02%) |
Mar 06, 2023 | 40.45 | 40.45 | 39.66 | 40.16 | 1,623,406 | -0.27(-0.67%) |
Mar 03, 2023 | 40.50 | 40.97 | 40.23 | 40.43 | 1,711,816 | +0.17(+0.42%) |
Mar 02, 2023 | 40.32 | 40.47 | 39.02 | 40.26 | 1,501,374 | -0.63(-1.54%) |