Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.30 | 46.99 | 45.30 | 46.34 | 166,682 | +0.96(+2.11%) |
May 30, 2023 | 45.42 | 45.55 | 44.97 | 45.39 | 35,214 | -0.04(-0.09%) |
May 26, 2023 | 44.91 | 45.62 | 44.90 | 45.43 | 39,143 | +0.46(+1.03%) |
May 25, 2023 | 44.79 | 45.45 | 44.79 | 44.96 | 44,430 | -0.17(-0.37%) |
May 24, 2023 | 45.46 | 45.58 | 45.05 | 45.13 | 39,057 | -0.52(-1.15%) |
May 23, 2023 | 45.62 | 46.35 | 45.35 | 45.65 | 60,104 | +0.00(+0.00%) |
May 22, 2023 | 46.63 | 46.75 | 45.33 | 45.65 | 69,168 | -0.83(-1.78%) |
May 19, 2023 | 47.73 | 47.82 | 46.13 | 46.48 | 162,570 | -0.52(-1.11%) |
May 18, 2023 | 43.73 | 51.07 | 43.30 | 47.01 | 283,923 | +4.49(+10.57%) |
May 17, 2023 | 42.02 | 42.83 | 41.51 | 42.51 | 55,905 | +0.67(+1.60%) |
May 16, 2023 | 41.65 | 42.10 | 41.20 | 41.84 | 38,941 | -0.16(-0.38%) |
May 15, 2023 | 42.61 | 42.69 | 41.78 | 42.00 | 58,264 | -0.27(-0.63%) |
May 12, 2023 | 41.33 | 42.41 | 41.33 | 42.27 | 46,901 | +0.92(+2.22%) |
May 11, 2023 | 40.92 | 41.58 | 40.46 | 41.35 | 42,530 | +0.04(+0.10%) |
May 10, 2023 | 40.74 | 41.41 | 40.60 | 41.31 | 51,450 | +1.13(+2.80%) |
May 09, 2023 | 39.53 | 40.57 | 39.51 | 40.18 | 57,211 | +0.33(+0.82%) |
May 08, 2023 | 40.21 | 40.21 | 39.42 | 39.86 | 47,607 | -0.36(-0.88%) |
May 05, 2023 | 39.79 | 40.38 | 39.79 | 40.21 | 45,886 | +1.01(+2.57%) |
May 04, 2023 | 39.58 | 39.58 | 38.70 | 39.21 | 70,998 | -0.48(-1.22%) |
May 03, 2023 | 39.74 | 40.56 | 39.63 | 39.69 | 58,548 | -0.05(-0.12%) |
May 02, 2023 | 39.90 | 39.91 | 39.15 | 39.74 | 49,445 | -0.36(-0.89%) |
May 01, 2023 | 39.84 | 40.77 | 39.71 | 40.09 | 60,659 | +0.27(+0.67%) |
Apr 28, 2023 | 40.48 | 41.04 | 39.69 | 39.83 | 70,135 | -0.76(-1.87%) |
Apr 27, 2023 | 40.55 | 40.90 | 40.29 | 40.59 | 42,088 | +0.11(+0.27%) |
Apr 26, 2023 | 41.21 | 41.31 | 40.23 | 40.48 | 42,037 | -1.13(-2.71%) |
Apr 25, 2023 | 42.31 | 42.91 | 41.61 | 41.61 | 44,300 | -1.01(-2.36%) |
Apr 24, 2023 | 42.04 | 42.78 | 41.90 | 42.61 | 30,465 | +0.48(+1.15%) |
Apr 21, 2023 | 42.50 | 42.78 | 41.98 | 42.13 | 56,985 | -0.35(-0.81%) |
Apr 20, 2023 | 42.15 | 42.76 | 41.66 | 42.47 | 43,798 | +0.08(+0.19%) |
Apr 19, 2023 | 42.22 | 42.67 | 42.06 | 42.40 | 42,517 | +0.20(+0.47%) |
Apr 18, 2023 | 43.23 | 43.23 | 42.12 | 42.20 | 36,590 | -0.84(-1.95%) |
Apr 17, 2023 | 42.77 | 43.13 | 42.41 | 43.04 | 43,256 | +0.39(+0.90%) |
Apr 14, 2023 | 43.17 | 43.50 | 42.53 | 42.65 | 32,608 | -0.66(-1.53%) |
Apr 13, 2023 | 43.38 | 43.51 | 43.06 | 43.31 | 27,931 | +0.13(+0.30%) |
Apr 12, 2023 | 43.38 | 43.38 | 42.94 | 43.19 | 39,999 | +0.06(+0.14%) |
Apr 11, 2023 | 42.97 | 43.73 | 42.97 | 43.13 | 39,130 | +0.20(+0.46%) |
Apr 10, 2023 | 42.44 | 43.28 | 42.44 | 42.93 | 52,604 | +0.39(+0.91%) |
Apr 06, 2023 | 42.49 | 42.95 | 41.86 | 42.54 | 36,425 | +0.19(+0.44%) |
Apr 05, 2023 | 42.40 | 42.80 | 42.12 | 42.36 | 29,967 | -0.30(-0.69%) |
Apr 04, 2023 | 43.57 | 43.94 | 42.39 | 42.65 | 97,885 | -0.92(-2.11%) |
Apr 03, 2023 | 43.37 | 43.78 | 42.49 | 43.57 | 49,954 | +0.35(+0.80%) |
Mar 31, 2023 | 43.08 | 43.44 | 42.76 | 43.22 | 63,190 | +0.38(+0.88%) |
Mar 30, 2023 | 43.17 | 43.41 | 42.58 | 42.85 | 47,370 | -0.08(-0.18%) |
Mar 29, 2023 | 42.99 | 43.20 | 42.45 | 42.93 | 49,564 | +0.30(+0.69%) |
Mar 28, 2023 | 42.13 | 43.08 | 42.13 | 42.63 | 58,385 | +0.37(+0.86%) |
Mar 27, 2023 | 41.87 | 42.68 | 41.65 | 42.27 | 87,625 | +0.82(+1.98%) |
Mar 24, 2023 | 39.95 | 41.45 | 39.78 | 41.45 | 58,756 | +1.14(+2.82%) |
Mar 23, 2023 | 40.26 | 41.31 | 40.12 | 40.31 | 37,870 | +0.12(+0.29%) |
Mar 22, 2023 | 41.26 | 41.47 | 40.20 | 40.19 | 59,718 | -1.14(-2.75%) |
Mar 21, 2023 | 41.61 | 41.94 | 40.95 | 41.33 | 59,759 | +0.37(+0.89%) |
Mar 20, 2023 | 41.11 | 41.80 | 39.54 | 40.96 | 95,511 | -0.15(-0.36%) |
Mar 17, 2023 | 41.96 | 42.30 | 40.87 | 41.11 | 689,677 | -1.01(-2.39%) |
Mar 16, 2023 | 40.55 | 42.31 | 40.48 | 42.12 | 97,524 | +0.98(+2.38%) |
Mar 15, 2023 | 40.85 | 41.64 | 40.30 | 41.14 | 119,674 | -0.86(-2.05%) |
Mar 14, 2023 | 41.35 | 42.15 | 41.08 | 42.00 | 124,135 | +1.63(+4.04%) |
Mar 13, 2023 | 38.04 | 41.27 | 37.57 | 40.37 | 204,280 | +2.02(+5.28%) |
Mar 10, 2023 | 39.44 | 39.44 | 37.94 | 38.35 | 53,353 | -1.34(-3.38%) |
Mar 09, 2023 | 40.59 | 40.59 | 39.47 | 39.69 | 51,867 | -0.61(-1.52%) |
Mar 08, 2023 | 40.63 | 40.63 | 39.59 | 40.30 | 35,422 | -0.34(-0.83%) |
Mar 07, 2023 | 40.33 | 40.70 | 39.90 | 40.64 | 43,008 | +0.29(+0.71%) |
Mar 06, 2023 | 41.56 | 42.44 | 39.76 | 40.35 | 85,829 | -1.26(-3.04%) |
Mar 03, 2023 | 41.07 | 41.91 | 40.53 | 41.62 | 32,275 | +0.59(+1.44%) |
Mar 02, 2023 | 40.61 | 41.25 | 40.56 | 41.02 | 26,267 | -0.08(-0.19%) |