Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.87 | 42.95 | 42.42 | 42.90 | 8,699 | +0.11(+0.26%) |
May 30, 2023 | 42.96 | 43.03 | 42.72 | 42.79 | 9,645 | -0.28(-0.65%) |
May 26, 2023 | 43.12 | 43.24 | 42.93 | 43.06 | 9,128 | +0.21(+0.50%) |
May 25, 2023 | 43.27 | 43.27 | 42.52 | 42.85 | 6,945 | -0.47(-1.09%) |
May 24, 2023 | 43.70 | 43.70 | 43.20 | 43.32 | 12,251 | -0.68(-1.55%) |
May 23, 2023 | 44.15 | 44.62 | 44.01 | 44.01 | 5,447 | -0.07(-0.16%) |
May 22, 2023 | 43.61 | 44.20 | 43.61 | 44.08 | 10,711 | +0.43(+0.98%) |
May 19, 2023 | 43.70 | 43.74 | 43.56 | 43.65 | 5,894 | +0.21(+0.49%) |
May 18, 2023 | 43.33 | 43.57 | 43.33 | 43.43 | 8,110 | -0.19(-0.43%) |
May 17, 2023 | 43.01 | 43.69 | 42.94 | 43.62 | 10,954 | +0.14(+0.32%) |
May 16, 2023 | 43.64 | 43.64 | 43.47 | 43.48 | 5,204 | -0.63(-1.42%) |
May 15, 2023 | 43.63 | 44.24 | 43.63 | 44.11 | 11,332 | +0.47(+1.08%) |
May 12, 2023 | 43.89 | 43.89 | 43.40 | 43.63 | 12,176 | -0.26(-0.59%) |
May 11, 2023 | 43.92 | 44.07 | 43.81 | 43.89 | 7,005 | -0.52(-1.17%) |
May 10, 2023 | 44.29 | 44.43 | 44.01 | 44.41 | 8,618 | +0.37(+0.84%) |
May 09, 2023 | 43.97 | 44.34 | 43.96 | 44.04 | 12,981 | -0.44(-0.98%) |
May 08, 2023 | 44.79 | 44.79 | 44.33 | 44.48 | 9,140 | -0.29(-0.65%) |
May 05, 2023 | 44.48 | 44.90 | 44.48 | 44.77 | 9,732 | +0.92(+2.09%) |
May 04, 2023 | 43.86 | 43.98 | 43.40 | 43.85 | 10,699 | -0.29(-0.65%) |
May 03, 2023 | 43.84 | 44.68 | 43.84 | 44.14 | 8,753 | +0.44(+1.01%) |
May 02, 2023 | 44.43 | 44.43 | 43.53 | 43.70 | 7,966 | -1.06(-2.37%) |
May 01, 2023 | 44.69 | 44.85 | 44.65 | 44.76 | 8,753 | +0.59(+1.34%) |
Apr 28, 2023 | 44.09 | 44.29 | 44.09 | 44.17 | 7,900 | -0.16(-0.36%) |
Apr 27, 2023 | 44.12 | 44.33 | 43.90 | 44.33 | 14,828 | +0.42(+0.95%) |
Apr 26, 2023 | 44.27 | 44.27 | 43.83 | 43.91 | 15,227 | -0.46(-1.04%) |
Apr 25, 2023 | 44.68 | 44.68 | 44.32 | 44.37 | 5,219 | -0.83(-1.83%) |
Apr 24, 2023 | 45.35 | 45.35 | 45.12 | 45.20 | 9,699 | -0.21(-0.45%) |
Apr 21, 2023 | 45.10 | 45.44 | 44.89 | 45.41 | 8,609 | +0.68(+1.52%) |
Apr 20, 2023 | 44.69 | 44.81 | 44.69 | 44.73 | 4,840 | -0.29(-0.64%) |
Apr 19, 2023 | 44.37 | 45.05 | 44.37 | 45.02 | 14,290 | +0.61(+1.36%) |
Apr 18, 2023 | 45.00 | 45.00 | 44.32 | 44.41 | 5,672 | -0.52(-1.16%) |
Apr 17, 2023 | 44.46 | 44.98 | 44.46 | 44.93 | 11,290 | +0.41(+0.93%) |
Apr 14, 2023 | 45.10 | 45.10 | 44.37 | 44.52 | 7,639 | -0.43(-0.96%) |
Apr 13, 2023 | 44.16 | 45.02 | 44.16 | 44.95 | 14,570 | +0.84(+1.91%) |
Apr 12, 2023 | 44.96 | 44.96 | 44.08 | 44.11 | 27,975 | -0.57(-1.27%) |
Apr 11, 2023 | 44.62 | 44.88 | 44.55 | 44.67 | 18,939 | +0.33(+0.75%) |
Apr 10, 2023 | 43.92 | 44.34 | 43.92 | 44.34 | 10,447 | +0.19(+0.43%) |
Apr 06, 2023 | 43.61 | 44.15 | 43.61 | 44.15 | 8,981 | +0.46(+1.04%) |
Apr 05, 2023 | 43.57 | 43.72 | 43.57 | 43.69 | 9,182 | +0.15(+0.34%) |
Apr 04, 2023 | 43.84 | 43.84 | 43.36 | 43.54 | 14,903 | -0.29(-0.66%) |
Apr 03, 2023 | 43.89 | 43.90 | 43.56 | 43.83 | 17,572 | +0.22(+0.50%) |
Mar 31, 2023 | 43.04 | 43.71 | 43.04 | 43.61 | 11,594 | +0.62(+1.43%) |
Mar 30, 2023 | 43.48 | 43.48 | 42.76 | 43.00 | 16,774 | -0.10(-0.23%) |
Mar 29, 2023 | 43.35 | 43.35 | 43.01 | 43.10 | 23,906 | -0.02(-0.04%) |
Mar 28, 2023 | 43.12 | 43.19 | 42.94 | 43.12 | 22,497 | -0.34(-0.78%) |
Mar 27, 2023 | 43.37 | 43.65 | 43.36 | 43.45 | 21,816 | +0.50(+1.18%) |
Mar 24, 2023 | 42.07 | 42.95 | 42.07 | 42.95 | 14,546 | +0.53(+1.26%) |
Mar 23, 2023 | 42.64 | 42.95 | 42.08 | 42.42 | 11,377 | -0.11(-0.27%) |
Mar 22, 2023 | 43.56 | 43.56 | 42.53 | 42.53 | 293,263 | -1.15(-2.64%) |
Mar 21, 2023 | 43.32 | 43.86 | 43.32 | 43.68 | 6,255 | +0.65(+1.51%) |
Mar 20, 2023 | 43.20 | 43.26 | 42.83 | 43.03 | 7,411 | +0.51(+1.21%) |
Mar 17, 2023 | 43.03 | 43.09 | 42.52 | 42.52 | 7,630 | -1.08(-2.48%) |
Mar 16, 2023 | 43.21 | 43.73 | 43.21 | 43.60 | 11,939 | +0.67(+1.56%) |
Mar 15, 2023 | 42.43 | 42.93 | 42.37 | 42.93 | 11,873 | -0.37(-0.85%) |
Mar 14, 2023 | 43.26 | 43.49 | 42.88 | 43.30 | 18,221 | +0.97(+2.30%) |
Mar 13, 2023 | 41.94 | 42.80 | 41.94 | 42.33 | 8,528 | +0.03(+0.07%) |
Mar 10, 2023 | 43.16 | 43.16 | 41.82 | 42.30 | 16,786 | -1.06(-2.44%) |
Mar 09, 2023 | 43.96 | 44.14 | 43.29 | 43.36 | 18,197 | -0.64(-1.46%) |
Mar 08, 2023 | 43.99 | 44.22 | 43.83 | 44.00 | 20,686 | -0.15(-0.35%) |
Mar 07, 2023 | 44.17 | 44.39 | 44.15 | 44.16 | 12,570 | -0.39(-0.87%) |
Mar 06, 2023 | 45.89 | 45.89 | 44.36 | 44.54 | 41,722 | -1.41(-3.07%) |
Mar 03, 2023 | 45.52 | 46.13 | 45.39 | 45.95 | 10,206 | +0.58(+1.28%) |
Mar 02, 2023 | 44.97 | 45.37 | 44.96 | 45.37 | 7,624 | +0.08(+0.18%) |