Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.42 | 39.65 | 39.14 | 39.65 | 34,554 | +0.00(+0.00%) |
May 30, 2023 | 40.43 | 40.43 | 39.47 | 39.65 | 72,520 | -1.46(-3.55%) |
May 26, 2023 | 40.84 | 41.29 | 40.65 | 41.11 | 15,445 | +0.69(+1.71%) |
May 25, 2023 | 40.96 | 41.31 | 40.42 | 40.42 | 20,634 | -1.15(-2.76%) |
May 24, 2023 | 41.78 | 41.78 | 41.51 | 41.57 | 14,362 | -0.76(-1.79%) |
May 23, 2023 | 42.45 | 43.04 | 42.25 | 42.33 | 26,162 | -1.11(-2.57%) |
May 22, 2023 | 43.50 | 44.05 | 42.67 | 43.44 | 12,042 | +0.77(+1.80%) |
May 19, 2023 | 42.40 | 42.80 | 42.40 | 42.67 | 6,052 | +0.05(+0.11%) |
May 18, 2023 | 42.61 | 43.22 | 42.08 | 42.63 | 11,200 | -2.18(-4.87%) |
May 17, 2023 | 44.25 | 44.81 | 44.25 | 44.81 | 17,170 | +1.19(+2.72%) |
May 16, 2023 | 42.03 | 43.93 | 42.03 | 43.62 | 64,401 | -0.74(-1.66%) |
May 15, 2023 | 43.68 | 44.45 | 43.68 | 44.36 | 34,219 | +3.11(+7.54%) |
May 12, 2023 | 41.54 | 41.75 | 41.17 | 41.25 | 51,187 | -1.30(-3.06%) |
May 11, 2023 | 41.27 | 42.55 | 41.23 | 42.55 | 13,741 | +0.27(+0.64%) |
May 10, 2023 | 42.61 | 42.61 | 41.70 | 42.28 | 21,589 | +0.44(+1.04%) |
May 09, 2023 | 41.68 | 42.08 | 41.68 | 41.84 | 16,242 | -1.45(-3.34%) |
May 08, 2023 | 44.83 | 44.83 | 42.98 | 43.29 | 13,790 | +0.03(+0.07%) |
May 05, 2023 | 43.88 | 43.88 | 43.01 | 43.26 | 21,158 | +0.01(+0.03%) |
May 04, 2023 | 43.24 | 43.25 | 42.21 | 43.25 | 6,326 | -0.68(-1.54%) |
May 03, 2023 | 41.77 | 43.93 | 41.77 | 43.93 | 6,334 | +0.96(+2.23%) |
May 02, 2023 | 42.82 | 43.24 | 42.82 | 42.97 | 21,654 | -0.70(-1.61%) |
May 01, 2023 | 43.64 | 44.95 | 43.55 | 43.67 | 15,616 | -0.84(-1.89%) |
Apr 28, 2023 | 43.22 | 44.51 | 43.22 | 44.51 | 2,063 | +0.62(+1.41%) |
Apr 27, 2023 | 44.48 | 44.48 | 43.21 | 43.89 | 23,887 | -0.15(-0.34%) |
Apr 26, 2023 | 43.66 | 44.40 | 43.66 | 44.04 | 9,211 | +1.61(+3.80%) |
Apr 25, 2023 | 42.70 | 43.29 | 42.43 | 42.43 | 9,467 | -0.87(-2.01%) |
Apr 24, 2023 | 43.41 | 44.25 | 43.13 | 43.30 | 11,902 | -0.92(-2.08%) |
Apr 21, 2023 | 43.83 | 44.56 | 43.83 | 44.22 | 2,386 | -0.56(-1.26%) |
Apr 20, 2023 | 44.43 | 45.24 | 44.43 | 44.78 | 23,423 | -1.14(-2.48%) |
Apr 19, 2023 | 45.92 | 45.92 | 45.13 | 45.92 | 12,634 | -0.59(-1.27%) |
Apr 18, 2023 | 46.17 | 47.05 | 45.78 | 46.51 | 10,647 | -0.53(-1.12%) |
Apr 17, 2023 | 46.42 | 47.25 | 46.42 | 47.04 | 38,719 | +1.04(+2.26%) |
Apr 14, 2023 | 45.88 | 46.77 | 45.88 | 46.00 | 14,194 | -0.27(-0.58%) |
Apr 13, 2023 | 46.94 | 47.00 | 45.18 | 46.27 | 9,436 | +1.52(+3.39%) |
Apr 12, 2023 | 45.00 | 45.16 | 44.32 | 44.75 | 13,417 | -2.73(-5.75%) |
Apr 11, 2023 | 48.57 | 48.57 | 46.79 | 47.48 | 9,997 | -1.49(-3.05%) |
Apr 10, 2023 | 49.43 | 49.43 | 48.60 | 48.97 | 1,490 | -0.03(-0.05%) |
Apr 06, 2023 | 48.99 | 49.00 | 48.99 | 49.00 | 11,480 | +0.83(+1.72%) |
Apr 05, 2023 | 50.23 | 50.64 | 47.73 | 48.17 | 1,448 | -0.74(-1.51%) |
Apr 04, 2023 | 47.90 | 49.83 | 47.90 | 48.91 | 32,715 | -0.93(-1.86%) |
Apr 03, 2023 | 49.15 | 49.84 | 49.14 | 49.84 | 2,605 | +1.15(+2.35%) |
Mar 31, 2023 | 48.81 | 49.40 | 48.69 | 48.69 | 4,565 | -0.71(-1.43%) |
Mar 30, 2023 | 50.18 | 50.18 | 49.40 | 49.40 | 12,268 | +0.26(+0.53%) |
Mar 29, 2023 | 49.50 | 49.50 | 48.41 | 49.14 | 17,177 | -0.61(-1.23%) |
Mar 28, 2023 | 48.50 | 49.75 | 48.41 | 49.75 | 8,437 | +3.62(+7.85%) |
Mar 27, 2023 | 46.77 | 46.77 | 45.87 | 46.13 | 2,841 | -1.87(-3.89%) |
Mar 24, 2023 | 47.50 | 48.00 | 47.39 | 48.00 | 3,764 | +0.10(+0.20%) |
Mar 23, 2023 | 47.30 | 48.08 | 47.30 | 47.90 | 5,278 | +3.18(+7.11%) |
Mar 22, 2023 | 44.60 | 45.25 | 44.60 | 44.72 | 6,035 | +1.11(+2.55%) |
Mar 21, 2023 | 44.17 | 44.22 | 43.61 | 43.61 | 124,091 | +0.74(+1.73%) |
Mar 20, 2023 | 43.20 | 43.20 | 42.87 | 42.87 | 11,785 | -0.32(-0.74%) |
Mar 17, 2023 | 43.32 | 43.32 | 42.47 | 43.19 | 11,153 | +0.29(+0.68%) |
Mar 16, 2023 | 42.51 | 43.11 | 42.05 | 42.90 | 8,009 | +0.19(+0.44%) |
Mar 15, 2023 | 43.35 | 43.69 | 41.95 | 42.71 | 10,751 | -2.09(-4.67%) |
Mar 14, 2023 | 43.07 | 44.80 | 43.07 | 44.80 | 20,665 | +1.90(+4.42%) |
Mar 13, 2023 | 42.80 | 43.80 | 42.61 | 42.91 | 21,768 | +0.23(+0.53%) |
Mar 10, 2023 | 42.94 | 42.94 | 42.26 | 42.68 | 1,806 | +0.46(+1.09%) |
Mar 09, 2023 | 42.91 | 43.70 | 42.22 | 42.22 | 28,448 | -2.19(-4.93%) |
Mar 08, 2023 | 43.69 | 44.68 | 43.69 | 44.41 | 14,952 | -0.17(-0.38%) |
Mar 07, 2023 | 44.85 | 45.09 | 44.11 | 44.58 | 7,120 | -1.99(-4.28%) |
Mar 06, 2023 | 46.76 | 46.76 | 46.42 | 46.57 | 22,060 | -0.31(-0.67%) |
Mar 03, 2023 | 47.30 | 47.30 | 46.88 | 46.88 | 39,822 | -0.41(-0.87%) |
Mar 02, 2023 | 45.31 | 47.30 | 45.31 | 47.30 | 33,267 | +0.80(+1.72%) |