Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.83 | 43.13 | 42.01 | 42.15 | 332,459 | -0.68(-1.59%) |
May 30, 2023 | 43.11 | 43.42 | 42.55 | 42.83 | 332,155 | -0.28(-0.65%) |
May 26, 2023 | 42.47 | 43.21 | 42.27 | 43.11 | 292,742 | +0.62(+1.46%) |
May 25, 2023 | 43.15 | 43.25 | 41.80 | 42.49 | 335,904 | -0.86(-1.98%) |
May 24, 2023 | 43.54 | 43.54 | 42.90 | 43.35 | 320,903 | -0.29(-0.66%) |
May 23, 2023 | 43.52 | 43.85 | 42.87 | 43.64 | 275,823 | -0.10(-0.23%) |
May 22, 2023 | 43.28 | 43.78 | 42.87 | 43.74 | 237,972 | +0.64(+1.48%) |
May 19, 2023 | 43.52 | 43.85 | 42.95 | 43.10 | 262,777 | -0.05(-0.12%) |
May 18, 2023 | 43.48 | 43.70 | 42.63 | 43.15 | 236,212 | -0.53(-1.21%) |
May 17, 2023 | 43.07 | 43.79 | 42.91 | 43.68 | 220,133 | +0.87(+2.03%) |
May 16, 2023 | 43.55 | 43.59 | 42.78 | 42.81 | 217,161 | -0.89(-2.04%) |
May 15, 2023 | 43.61 | 44.19 | 42.87 | 43.70 | 312,174 | +0.40(+0.92%) |
May 12, 2023 | 43.53 | 43.70 | 43.08 | 43.30 | 214,906 | -0.09(-0.21%) |
May 11, 2023 | 43.34 | 43.80 | 43.22 | 43.39 | 245,789 | -0.14(-0.32%) |
May 10, 2023 | 43.80 | 44.10 | 43.17 | 43.53 | 332,559 | +0.25(+0.58%) |
May 09, 2023 | 43.67 | 43.67 | 43.22 | 43.28 | 354,913 | -0.58(-1.32%) |
May 08, 2023 | 44.38 | 44.78 | 43.77 | 43.86 | 291,909 | -0.51(-1.15%) |
May 05, 2023 | 44.07 | 44.65 | 43.38 | 44.37 | 304,180 | +0.72(+1.65%) |
May 04, 2023 | 43.81 | 44.82 | 42.98 | 43.65 | 445,781 | -0.26(-0.59%) |
May 03, 2023 | 44.63 | 44.80 | 43.81 | 43.91 | 518,022 | -0.40(-0.90%) |
May 02, 2023 | 45.37 | 45.75 | 43.75 | 44.31 | 450,623 | -1.24(-2.72%) |
May 01, 2023 | 45.64 | 46.15 | 45.42 | 45.55 | 363,632 | -0.10(-0.22%) |
Apr 28, 2023 | 46.07 | 46.51 | 45.46 | 45.65 | 485,315 | -0.43(-0.93%) |
Apr 27, 2023 | 44.26 | 46.21 | 43.65 | 46.08 | 797,671 | +3.85(+9.12%) |
Apr 26, 2023 | 42.53 | 42.79 | 42.10 | 42.23 | 588,876 | -0.51(-1.19%) |
Apr 25, 2023 | 41.75 | 42.78 | 41.73 | 42.74 | 559,509 | +0.48(+1.14%) |
Apr 24, 2023 | 42.12 | 42.56 | 42.04 | 42.26 | 350,671 | +0.19(+0.45%) |
Apr 21, 2023 | 42.24 | 42.38 | 41.80 | 42.07 | 358,780 | +0.01(+0.02%) |
Apr 20, 2023 | 41.69 | 42.35 | 41.62 | 42.06 | 247,790 | +0.07(+0.17%) |
Apr 19, 2023 | 41.60 | 42.30 | 41.56 | 41.99 | 337,317 | +0.14(+0.33%) |
Apr 18, 2023 | 42.88 | 43.03 | 41.77 | 41.85 | 364,587 | -1.07(-2.49%) |
Apr 17, 2023 | 42.00 | 43.05 | 42.00 | 42.92 | 433,070 | +0.93(+2.21%) |
Apr 14, 2023 | 42.32 | 42.88 | 41.80 | 41.99 | 364,172 | -0.22(-0.52%) |
Apr 13, 2023 | 42.03 | 42.22 | 41.67 | 42.21 | 463,328 | +0.24(+0.57%) |
Apr 12, 2023 | 42.51 | 42.78 | 41.84 | 41.97 | 277,434 | -0.34(-0.80%) |
Apr 11, 2023 | 42.23 | 42.68 | 42.20 | 42.31 | 362,481 | +0.30(+0.71%) |
Apr 10, 2023 | 41.41 | 42.05 | 41.41 | 42.01 | 429,989 | +0.28(+0.67%) |
Apr 06, 2023 | 42.25 | 43.15 | 41.63 | 41.73 | 477,456 | -0.34(-0.81%) |
Apr 05, 2023 | 42.41 | 42.74 | 41.71 | 42.07 | 493,045 | -0.60(-1.41%) |
Apr 04, 2023 | 43.90 | 43.90 | 42.52 | 42.67 | 339,701 | -1.07(-2.45%) |
Apr 03, 2023 | 43.52 | 43.93 | 43.45 | 43.74 | 357,767 | +0.13(+0.30%) |
Mar 31, 2023 | 42.84 | 43.70 | 42.65 | 43.61 | 522,070 | +1.20(+2.83%) |
Mar 30, 2023 | 42.97 | 43.28 | 42.39 | 42.41 | 1,036,385 | -0.12(-0.28%) |
Mar 29, 2023 | 42.11 | 42.54 | 42.09 | 42.53 | 274,502 | +0.61(+1.46%) |
Mar 28, 2023 | 41.41 | 42.05 | 41.21 | 41.92 | 413,147 | +0.52(+1.26%) |
Mar 27, 2023 | 41.51 | 41.72 | 41.20 | 41.40 | 508,515 | +0.37(+0.90%) |
Mar 24, 2023 | 40.65 | 41.04 | 40.37 | 41.03 | 425,731 | +0.05(+0.12%) |
Mar 23, 2023 | 41.48 | 42.27 | 40.79 | 40.98 | 365,272 | -0.49(-1.18%) |
Mar 22, 2023 | 43.00 | 43.00 | 41.43 | 41.47 | 404,920 | -1.49(-3.47%) |
Mar 21, 2023 | 42.74 | 43.57 | 42.69 | 42.96 | 704,545 | +0.69(+1.63%) |
Mar 20, 2023 | 41.95 | 42.68 | 41.88 | 42.27 | 377,117 | +0.37(+0.88%) |
Mar 17, 2023 | 42.43 | 42.63 | 41.63 | 41.90 | 820,432 | -0.99(-2.31%) |
Mar 16, 2023 | 42.26 | 43.17 | 42.08 | 42.89 | 543,718 | +0.07(+0.16%) |
Mar 15, 2023 | 42.88 | 43.08 | 41.98 | 42.82 | 839,753 | -0.78(-1.79%) |
Mar 14, 2023 | 43.84 | 44.20 | 43.31 | 43.60 | 386,134 | +0.55(+1.28%) |
Mar 13, 2023 | 43.03 | 43.99 | 42.65 | 43.05 | 503,402 | -0.45(-1.03%) |
Mar 10, 2023 | 45.70 | 45.70 | 43.41 | 43.50 | 418,570 | -1.40(-3.12%) |
Mar 09, 2023 | 46.18 | 46.30 | 44.84 | 44.90 | 296,132 | -1.21(-2.62%) |
Mar 08, 2023 | 46.00 | 46.74 | 45.91 | 46.11 | 256,730 | +0.10(+0.22%) |
Mar 07, 2023 | 46.40 | 46.69 | 45.84 | 46.01 | 285,567 | -0.39(-0.84%) |
Mar 06, 2023 | 47.73 | 48.08 | 46.28 | 46.40 | 566,183 | -1.45(-3.03%) |
Mar 03, 2023 | 47.63 | 48.12 | 47.20 | 47.85 | 679,076 | +0.31(+0.65%) |
Mar 02, 2023 | 47.09 | 47.65 | 46.82 | 47.54 | 439,550 | +0.24(+0.51%) |