Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.35 | 41.55 | 40.85 | 41.10 | 5,773,464 | -0.57(-1.37%) |
May 30, 2023 | 42.00 | 42.25 | 41.43 | 41.67 | 1,871,473 | -0.61(-1.44%) |
May 29, 2023 | 41.92 | 42.39 | 41.91 | 42.28 | 314,355 | +0.37(+0.88%) |
May 26, 2023 | 41.79 | 42.14 | 41.68 | 41.91 | 2,551,353 | +0.26(+0.62%) |
May 25, 2023 | 41.90 | 41.90 | 41.31 | 41.65 | 2,070,425 | +0.01(+0.02%) |
May 24, 2023 | 41.89 | 41.92 | 41.48 | 41.64 | 2,160,959 | -0.14(-0.34%) |
May 23, 2023 | 42.10 | 42.15 | 41.67 | 41.78 | 3,234,504 | -0.26(-0.62%) |
May 19, 2023 | 42.04 | 0 | +0.21(+0.50%) | |||
May 18, 2023 | 41.93 | 41.97 | 41.65 | 41.83 | 1,577,150 | -0.29(-0.69%) |
May 17, 2023 | 42.22 | 42.33 | 41.73 | 42.12 | 1,619,478 | +0.07(+0.17%) |
May 16, 2023 | 43.42 | 43.44 | 42.03 | 42.05 | 3,049,485 | -1.45(-3.33%) |
May 15, 2023 | 43.69 | 43.85 | 43.28 | 43.50 | 3,179,307 | -0.20(-0.46%) |
May 12, 2023 | 43.36 | 43.72 | 43.36 | 43.70 | 739,478 | +0.55(+1.27%) |
May 11, 2023 | 43.28 | 43.58 | 42.92 | 43.15 | 1,468,762 | -0.23(-0.53%) |
May 10, 2023 | 43.97 | 44.13 | 43.10 | 43.38 | 1,174,782 | -0.45(-1.03%) |
May 09, 2023 | 43.16 | 44.09 | 42.95 | 43.83 | 1,049,806 | +0.50(+1.15%) |
May 08, 2023 | 43.61 | 43.86 | 43.19 | 43.33 | 1,831,399 | -0.14(-0.32%) |
May 05, 2023 | 43.39 | 43.84 | 43.20 | 43.47 | 2,485,358 | +0.50(+1.16%) |
May 04, 2023 | 43.01 | 43.05 | 42.49 | 42.97 | 1,975,103 | +0.03(+0.07%) |
May 03, 2023 | 43.01 | 43.40 | 42.84 | 42.94 | 1,464,079 | -0.32(-0.74%) |
May 02, 2023 | 44.54 | 44.54 | 43.16 | 43.26 | 3,703,130 | -1.34(-3.00%) |
May 01, 2023 | 44.45 | 44.80 | 44.39 | 44.60 | 1,964,273 | +0.00(+0.00%) |
Apr 28, 2023 | 44.24 | 44.83 | 44.07 | 44.60 | 2,461,654 | +0.40(+0.90%) |
Apr 27, 2023 | 43.96 | 44.44 | 43.95 | 44.20 | 2,360,301 | +0.04(+0.09%) |
Apr 26, 2023 | 44.21 | 44.53 | 43.90 | 44.16 | 1,872,995 | -0.12(-0.27%) |
Apr 25, 2023 | 44.40 | 44.76 | 44.25 | 44.28 | 1,386,275 | -0.40(-0.90%) |
Apr 24, 2023 | 44.19 | 44.84 | 44.19 | 44.68 | 2,142,597 | +0.43(+0.97%) |
Apr 21, 2023 | 44.33 | 44.47 | 43.99 | 44.25 | 1,001,782 | +0.01(+0.02%) |
Apr 20, 2023 | 44.20 | 44.42 | 43.95 | 44.24 | 2,332,755 | -0.34(-0.76%) |
Apr 19, 2023 | 44.31 | 44.69 | 44.28 | 44.58 | 928,453 | +0.04(+0.09%) |
Apr 18, 2023 | 44.86 | 45.07 | 44.33 | 44.54 | 1,745,975 | -0.34(-0.76%) |
Apr 17, 2023 | 45.25 | 45.25 | 44.70 | 44.88 | 1,415,456 | -0.42(-0.93%) |
Apr 14, 2023 | 45.27 | 45.58 | 45.12 | 45.30 | 1,331,396 | +0.05(+0.11%) |
Apr 13, 2023 | 45.07 | 45.46 | 44.95 | 45.25 | 1,299,490 | +0.18(+0.40%) |
Apr 12, 2023 | 45.20 | 45.46 | 45.05 | 45.07 | 1,196,873 | -0.02(-0.04%) |
Apr 11, 2023 | 44.90 | 45.22 | 44.71 | 45.09 | 1,692,111 | +0.32(+0.71%) |
Apr 10, 2023 | 44.30 | 44.84 | 44.26 | 44.77 | 1,836,657 | +0.48(+1.08%) |
Apr 06, 2023 | 44.29 | 0 | -0.10(-0.23%) | |||
Apr 05, 2023 | 44.11 | 44.67 | 44.11 | 44.39 | 2,911,924 | +0.17(+0.38%) |
Apr 04, 2023 | 44.49 | 44.74 | 43.95 | 44.22 | 1,713,879 | -0.16(-0.36%) |
Apr 03, 2023 | 44.46 | 44.58 | 44.08 | 44.38 | 3,272,371 | +0.60(+1.37%) |
Mar 31, 2023 | 43.59 | 43.86 | 43.59 | 43.78 | 1,739,244 | +0.30(+0.69%) |
Mar 30, 2023 | 43.40 | 43.52 | 43.14 | 43.48 | 1,799,538 | +0.28(+0.65%) |
Mar 29, 2023 | 42.97 | 43.37 | 42.97 | 43.20 | 2,335,895 | +0.51(+1.19%) |
Mar 28, 2023 | 42.34 | 42.79 | 42.26 | 42.69 | 1,616,941 | +0.27(+0.64%) |
Mar 27, 2023 | 42.19 | 42.54 | 42.08 | 42.42 | 3,311,079 | +0.50(+1.19%) |
Mar 24, 2023 | 41.33 | 42.03 | 40.81 | 41.92 | 2,460,880 | +0.05(+0.12%) |
Mar 23, 2023 | 42.59 | 42.91 | 41.74 | 41.87 | 2,605,006 | -0.75(-1.76%) |
Mar 22, 2023 | 42.95 | 43.40 | 42.59 | 42.62 | 1,975,096 | -0.26(-0.61%) |
Mar 21, 2023 | 42.84 | 43.17 | 42.51 | 42.88 | 1,824,928 | +0.58(+1.37%) |
Mar 20, 2023 | 41.74 | 42.44 | 41.68 | 42.30 | 4,256,394 | +0.55(+1.32%) |
Mar 17, 2023 | 41.75 | 42.29 | 41.43 | 41.75 | 3,895,148 | -0.43(-1.02%) |
Mar 16, 2023 | 41.58 | 42.34 | 41.06 | 42.18 | 3,354,652 | +0.09(+0.21%) |
Mar 15, 2023 | 42.84 | 42.97 | 41.22 | 42.09 | 9,333,556 | -1.74(-3.97%) |
Mar 14, 2023 | 43.78 | 44.72 | 43.41 | 43.83 | 3,301,244 | -0.54(-1.22%) |
Mar 13, 2023 | 44.61 | 44.98 | 43.90 | 44.37 | 2,362,122 | -1.01(-2.23%) |
Mar 10, 2023 | 45.74 | 46.04 | 45.10 | 45.38 | 5,362,984 | -0.68(-1.48%) |
Mar 09, 2023 | 46.55 | 46.86 | 45.99 | 46.06 | 1,114,129 | -0.37(-0.80%) |
Mar 08, 2023 | 46.26 | 46.95 | 46.17 | 46.43 | 7,486,296 | +0.12(+0.26%) |
Mar 07, 2023 | 46.52 | 46.76 | 46.13 | 46.31 | 1,317,717 | -0.22(-0.47%) |
Mar 06, 2023 | 46.47 | 46.66 | 46.33 | 46.53 | 2,727,322 | +0.05(+0.11%) |
Mar 03, 2023 | 46.04 | 46.74 | 45.89 | 46.48 | 2,761,170 | +0.40(+0.87%) |
Mar 02, 2023 | 45.34 | 46.23 | 45.27 | 46.08 | 2,761,501 | +0.69(+1.52%) |