Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.30 | 41.34 | 41.08 | 41.27 | 58,104 | +0.07(+0.17%) |
May 30, 2023 | 41.81 | 41.81 | 41.20 | 41.20 | 60,490 | -0.56(-1.34%) |
May 26, 2023 | 41.94 | 41.94 | 41.54 | 41.76 | 41,049 | +0.36(+0.87%) |
May 25, 2023 | 41.51 | 41.62 | 41.27 | 41.40 | 58,793 | +0.49(+1.20%) |
May 24, 2023 | 41.08 | 41.14 | 40.91 | 40.91 | 46,957 | -0.31(-0.75%) |
May 23, 2023 | 42.22 | 42.22 | 41.22 | 41.22 | 69,052 | +0.01(+0.02%) |
May 22, 2023 | 41.30 | 41.30 | 41.19 | 41.21 | 99,721 | -0.14(-0.34%) |
May 19, 2023 | 41.35 | 42.05 | 41.32 | 41.35 | 42,336 | +0.40(+0.98%) |
May 18, 2023 | 40.87 | 41.01 | 40.72 | 40.95 | 58,464 | -0.24(-0.58%) |
May 17, 2023 | 41.00 | 41.19 | 40.86 | 41.19 | 52,770 | +0.03(+0.07%) |
May 16, 2023 | 41.18 | 41.27 | 40.98 | 41.16 | 108,761 | -0.83(-1.96%) |
May 15, 2023 | 41.74 | 42.07 | 41.74 | 41.98 | 74,584 | +0.74(+1.81%) |
May 12, 2023 | 40.87 | 41.39 | 40.87 | 41.24 | 35,594 | -0.74(-1.76%) |
May 11, 2023 | 41.53 | 41.98 | 41.53 | 41.98 | 55,333 | -0.30(-0.71%) |
May 10, 2023 | 41.92 | 42.45 | 41.92 | 42.28 | 122,369 | -0.15(-0.35%) |
May 09, 2023 | 43.08 | 43.08 | 42.32 | 42.43 | 44,444 | -0.68(-1.58%) |
May 08, 2023 | 42.46 | 43.16 | 42.46 | 43.11 | 72,278 | +0.96(+2.28%) |
May 05, 2023 | 40.86 | 42.29 | 40.86 | 42.15 | 301,835 | -0.07(-0.17%) |
May 04, 2023 | 42.19 | 42.22 | 42.04 | 42.22 | 50,980 | +0.22(+0.52%) |
May 03, 2023 | 42.05 | 42.17 | 42.00 | 42.00 | 77,381 | -0.04(-0.10%) |
May 02, 2023 | 43.26 | 43.26 | 41.96 | 42.04 | 70,150 | -0.66(-1.55%) |
May 01, 2023 | 43.16 | 43.39 | 42.70 | 42.70 | 50,302 | -0.08(-0.19%) |
Apr 28, 2023 | 42.34 | 42.78 | 42.20 | 42.78 | 76,606 | -1.11(-2.53%) |
Apr 27, 2023 | 43.57 | 43.89 | 43.57 | 43.89 | 42,389 | +0.26(+0.60%) |
Apr 26, 2023 | 43.98 | 44.06 | 43.63 | 43.63 | 42,201 | -0.05(-0.11%) |
Apr 25, 2023 | 44.20 | 44.20 | 43.68 | 43.68 | 39,760 | -0.71(-1.60%) |
Apr 24, 2023 | 44.20 | 44.52 | 44.20 | 44.39 | 31,385 | -0.06(-0.13%) |
Apr 21, 2023 | 44.48 | 44.55 | 44.34 | 44.45 | 35,303 | +0.00(+0.00%) |
Apr 20, 2023 | 44.66 | 44.68 | 44.40 | 44.45 | 34,875 | -0.81(-1.79%) |
Apr 19, 2023 | 45.10 | 45.26 | 45.01 | 45.26 | 43,321 | +0.39(+0.87%) |
Apr 18, 2023 | 44.90 | 44.90 | 44.83 | 44.87 | 24,587 | -0.31(-0.69%) |
Apr 17, 2023 | 45.05 | 45.22 | 45.05 | 45.18 | 188,778 | -0.07(-0.15%) |
Apr 14, 2023 | 44.69 | 45.66 | 44.69 | 45.25 | 71,248 | -0.35(-0.77%) |
Apr 13, 2023 | 45.49 | 45.65 | 45.45 | 45.60 | 35,365 | +0.56(+1.24%) |
Apr 12, 2023 | 45.08 | 45.26 | 45.03 | 45.04 | 41,686 | +0.01(+0.02%) |
Apr 11, 2023 | 44.99 | 45.03 | 44.88 | 45.03 | 35,583 | +0.25(+0.56%) |
Apr 10, 2023 | 44.80 | 44.85 | 44.52 | 44.78 | 118,093 | +0.22(+0.49%) |
Apr 06, 2023 | 44.60 | 44.74 | 44.55 | 44.56 | 189,417 | -0.38(-0.85%) |
Apr 05, 2023 | 45.12 | 45.12 | 44.86 | 44.94 | 30,354 | +0.11(+0.25%) |
Apr 04, 2023 | 45.17 | 45.38 | 44.70 | 44.83 | 326,567 | +0.18(+0.40%) |
Apr 03, 2023 | 44.08 | 44.83 | 44.08 | 44.65 | 63,396 | -0.34(-0.76%) |
Mar 31, 2023 | 44.78 | 45.09 | 44.78 | 44.99 | 28,426 | -0.08(-0.18%) |
Mar 30, 2023 | 44.95 | 45.09 | 44.94 | 45.07 | 38,010 | -0.13(-0.29%) |
Mar 29, 2023 | 45.27 | 45.37 | 45.04 | 45.20 | 41,437 | +0.13(+0.29%) |
Mar 28, 2023 | 44.99 | 45.09 | 44.92 | 45.07 | 81,069 | +0.43(+0.96%) |
Mar 27, 2023 | 44.58 | 44.64 | 44.42 | 44.64 | 135,701 | +0.48(+1.09%) |
Mar 24, 2023 | 44.04 | 44.17 | 43.95 | 44.16 | 32,190 | -0.44(-0.99%) |
Mar 23, 2023 | 44.31 | 44.76 | 44.31 | 44.60 | 129,046 | +0.10(+0.22%) |
Mar 22, 2023 | 44.28 | 45.00 | 44.28 | 44.50 | 129,015 | +1.37(+3.16%) |
Mar 21, 2023 | 43.06 | 43.23 | 43.06 | 43.13 | 30,584 | +0.70(+1.64%) |
Mar 20, 2023 | 42.23 | 42.50 | 42.19 | 42.44 | 60,070 | +0.03(+0.07%) |
Mar 17, 2023 | 42.01 | 42.49 | 42.01 | 42.41 | 154,929 | +0.32(+0.76%) |
Mar 16, 2023 | 41.32 | 42.11 | 41.32 | 42.09 | 254,037 | +0.51(+1.23%) |
Mar 15, 2023 | 41.48 | 41.66 | 41.20 | 41.58 | 49,501 | -0.18(-0.43%) |
Mar 14, 2023 | 41.60 | 41.76 | 41.54 | 41.76 | 117,298 | -0.20(-0.48%) |
Mar 13, 2023 | 41.80 | 42.11 | 41.77 | 41.96 | 101,613 | -0.37(-0.87%) |
Mar 10, 2023 | 42.00 | 42.80 | 42.00 | 42.33 | 34,223 | -0.84(-1.95%) |
Mar 09, 2023 | 43.45 | 43.52 | 43.12 | 43.17 | 34,991 | -0.45(-1.03%) |
Mar 08, 2023 | 43.27 | 43.74 | 43.27 | 43.62 | 50,917 | +0.02(+0.05%) |
Mar 07, 2023 | 44.08 | 44.12 | 43.60 | 43.60 | 76,978 | -0.39(-0.89%) |
Mar 06, 2023 | 43.98 | 44.16 | 43.92 | 43.99 | 83,470 | -0.28(-0.63%) |
Mar 03, 2023 | 44.02 | 44.34 | 43.89 | 44.27 | 96,618 | +0.14(+0.32%) |
Mar 02, 2023 | 44.01 | 44.24 | 43.87 | 44.13 | 34,335 | -0.23(-0.52%) |