Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.23 | 42.23 | 41.62 | 41.93 | 104,246 | +0.12(+0.29%) |
May 30, 2023 | 41.90 | 42.04 | 41.77 | 41.81 | 102,171 | -0.10(-0.25%) |
May 26, 2023 | 41.62 | 42.00 | 41.59 | 41.91 | 18,915 | -0.27(-0.63%) |
May 25, 2023 | 42.54 | 42.71 | 42.13 | 42.18 | 15,919 | -1.12(-2.59%) |
May 24, 2023 | 43.57 | 43.57 | 43.25 | 43.30 | 10,335 | -0.61(-1.39%) |
May 23, 2023 | 43.92 | 44.07 | 43.84 | 43.91 | 16,424 | -0.50(-1.13%) |
May 22, 2023 | 44.69 | 44.77 | 44.31 | 44.41 | 16,683 | -0.02(-0.05%) |
May 19, 2023 | 44.24 | 44.67 | 44.24 | 44.43 | 15,779 | -0.05(-0.11%) |
May 18, 2023 | 44.44 | 44.60 | 44.17 | 44.48 | 9,020 | -0.86(-1.90%) |
May 17, 2023 | 45.67 | 45.67 | 45.22 | 45.34 | 9,155 | -0.53(-1.17%) |
May 16, 2023 | 46.23 | 46.23 | 45.84 | 45.88 | 9,549 | -0.27(-0.60%) |
May 15, 2023 | 46.22 | 46.26 | 46.07 | 46.15 | 10,454 | -0.01(-0.02%) |
May 12, 2023 | 46.09 | 46.19 | 45.93 | 46.16 | 13,584 | +0.62(+1.36%) |
May 11, 2023 | 45.89 | 45.89 | 45.50 | 45.54 | 6,863 | -0.34(-0.74%) |
May 10, 2023 | 46.39 | 46.39 | 45.67 | 45.88 | 11,860 | -0.12(-0.26%) |
May 09, 2023 | 45.68 | 46.21 | 45.52 | 46.00 | 7,296 | +0.45(+0.99%) |
May 08, 2023 | 45.67 | 45.70 | 45.37 | 45.55 | 8,680 | -0.10(-0.22%) |
May 05, 2023 | 45.44 | 45.79 | 45.36 | 45.65 | 21,959 | -0.54(-1.17%) |
May 04, 2023 | 45.80 | 46.34 | 45.74 | 46.19 | 16,654 | +0.52(+1.14%) |
May 03, 2023 | 45.84 | 46.08 | 45.55 | 45.67 | 87,697 | -0.44(-0.95%) |
May 02, 2023 | 46.19 | 46.19 | 45.76 | 46.11 | 29,156 | -0.60(-1.28%) |
May 01, 2023 | 47.11 | 47.11 | 46.67 | 46.71 | 7,820 | -0.10(-0.21%) |
Apr 28, 2023 | 46.98 | 46.98 | 46.76 | 46.81 | 15,538 | -0.09(-0.19%) |
Apr 27, 2023 | 46.58 | 47.03 | 46.58 | 46.90 | 16,907 | +1.14(+2.49%) |
Apr 26, 2023 | 46.10 | 46.11 | 45.75 | 45.76 | 15,006 | +0.32(+0.70%) |
Apr 25, 2023 | 45.78 | 45.79 | 45.42 | 45.44 | 298,956 | +0.09(+0.20%) |
Apr 24, 2023 | 45.14 | 45.45 | 45.05 | 45.35 | 10,412 | +0.22(+0.49%) |
Apr 21, 2023 | 45.35 | 45.35 | 45.02 | 45.13 | 10,833 | +0.31(+0.69%) |
Apr 20, 2023 | 44.91 | 44.99 | 44.75 | 44.82 | 10,469 | -0.07(-0.16%) |
Apr 19, 2023 | 44.63 | 44.97 | 44.63 | 44.89 | 9,199 | +0.48(+1.08%) |
Apr 18, 2023 | 44.26 | 44.48 | 44.23 | 44.41 | 49,494 | +0.02(+0.05%) |
Apr 17, 2023 | 44.84 | 44.84 | 44.28 | 44.39 | 42,090 | -0.05(-0.11%) |
Apr 14, 2023 | 44.46 | 44.48 | 44.29 | 44.44 | 8,713 | -0.96(-2.11%) |
Apr 13, 2023 | 45.20 | 45.40 | 45.05 | 45.40 | 8,019 | +0.39(+0.87%) |
Apr 12, 2023 | 45.23 | 45.30 | 45.01 | 45.01 | 10,664 | +0.18(+0.40%) |
Apr 11, 2023 | 44.58 | 44.94 | 44.45 | 44.83 | 672,953 | +0.71(+1.61%) |
Apr 10, 2023 | 42.66 | 44.31 | 42.65 | 44.12 | 82,444 | -0.16(-0.37%) |
Apr 06, 2023 | 44.01 | 44.37 | 44.01 | 44.28 | 10,512 | +0.96(+2.22%) |
Apr 05, 2023 | 43.44 | 43.76 | 43.23 | 43.32 | 10,577 | +0.32(+0.74%) |
Apr 04, 2023 | 42.94 | 43.00 | 42.81 | 43.00 | 16,019 | -0.34(-0.78%) |
Apr 03, 2023 | 42.87 | 43.37 | 42.87 | 43.34 | 14,926 | +0.32(+0.74%) |
Mar 31, 2023 | 43.12 | 43.15 | 42.97 | 43.02 | 6,331 | +0.25(+0.58%) |
Mar 30, 2023 | 42.79 | 42.99 | 42.73 | 42.77 | 20,201 | +0.79(+1.88%) |
Mar 29, 2023 | 41.74 | 42.21 | 41.74 | 41.98 | 17,656 | +0.78(+1.89%) |
Mar 28, 2023 | 41.28 | 41.45 | 41.18 | 41.20 | 26,164 | -0.02(-0.05%) |
Mar 27, 2023 | 41.23 | 41.23 | 41.02 | 41.22 | 22,449 | +0.82(+2.03%) |
Mar 24, 2023 | 40.52 | 40.60 | 40.16 | 40.40 | 20,736 | -1.58(-3.76%) |
Mar 23, 2023 | 42.13 | 42.48 | 41.94 | 41.98 | 12,134 | +0.24(+0.57%) |
Mar 22, 2023 | 41.52 | 42.19 | 41.44 | 41.74 | 22,471 | -0.29(-0.69%) |
Mar 21, 2023 | 42.60 | 42.65 | 41.83 | 42.03 | 19,315 | +0.93(+2.26%) |
Mar 20, 2023 | 41.06 | 41.28 | 40.94 | 41.10 | 16,833 | +0.72(+1.78%) |
Mar 17, 2023 | 40.10 | 40.51 | 40.02 | 40.38 | 91,516 | -0.83(-2.01%) |
Mar 16, 2023 | 40.36 | 41.31 | 40.36 | 41.21 | 20,745 | +0.75(+1.85%) |
Mar 15, 2023 | 40.81 | 40.85 | 40.17 | 40.46 | 175,373 | -2.00(-4.71%) |
Mar 14, 2023 | 42.58 | 42.87 | 42.34 | 42.46 | 19,837 | +0.91(+2.19%) |
Mar 13, 2023 | 41.74 | 41.84 | 41.36 | 41.55 | 24,674 | +0.52(+1.27%) |
Mar 10, 2023 | 41.11 | 41.26 | 40.88 | 41.03 | 45,060 | +0.27(+0.66%) |
Mar 09, 2023 | 40.88 | 41.04 | 40.75 | 40.76 | 18,109 | -0.23(-0.56%) |
Mar 08, 2023 | 40.73 | 41.11 | 40.71 | 40.99 | 22,188 | +0.17(+0.42%) |
Mar 07, 2023 | 41.32 | 41.51 | 40.75 | 40.82 | 111,621 | -0.62(-1.50%) |
Mar 06, 2023 | 41.53 | 41.59 | 41.42 | 41.44 | 35,625 | -0.18(-0.43%) |
Mar 03, 2023 | 41.36 | 41.72 | 41.36 | 41.62 | 26,628 | -0.24(-0.57%) |
Mar 02, 2023 | 41.51 | 41.86 | 41.51 | 41.86 | 144,063 | +0.17(+0.41%) |