Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.49 | 43.67 | 42.36 | 42.71 | 1,209,814 | -1.08(-2.48%) |
May 30, 2023 | 43.39 | 43.96 | 43.36 | 43.79 | 808,708 | +0.31(+0.70%) |
May 26, 2023 | 43.53 | 43.69 | 42.92 | 43.48 | 1,008,337 | -0.19(-0.43%) |
May 25, 2023 | 43.37 | 44.12 | 43.23 | 43.67 | 988,627 | +0.70(+1.63%) |
May 24, 2023 | 42.46 | 43.27 | 42.41 | 42.97 | 1,289,447 | +0.80(+1.89%) |
May 23, 2023 | 43.18 | 43.18 | 41.98 | 42.17 | 1,662,821 | -1.37(-3.15%) |
May 22, 2023 | 44.25 | 44.68 | 43.43 | 43.54 | 1,429,610 | -0.77(-1.73%) |
May 19, 2023 | 45.55 | 45.55 | 43.84 | 44.31 | 1,533,035 | -1.05(-2.32%) |
May 18, 2023 | 45.20 | 45.61 | 44.93 | 45.37 | 1,991,609 | +0.21(+0.46%) |
May 17, 2023 | 45.04 | 45.18 | 44.65 | 45.16 | 1,111,405 | +0.21(+0.46%) |
May 16, 2023 | 44.40 | 45.08 | 43.74 | 44.95 | 1,557,656 | -0.08(-0.17%) |
May 15, 2023 | 45.15 | 45.31 | 44.68 | 45.03 | 997,694 | -0.03(-0.07%) |
May 12, 2023 | 45.49 | 46.23 | 44.64 | 45.06 | 1,811,587 | -0.21(-0.46%) |
May 11, 2023 | 44.69 | 45.32 | 44.56 | 45.27 | 1,420,850 | +0.48(+1.08%) |
May 10, 2023 | 44.88 | 45.04 | 44.17 | 44.79 | 1,253,601 | +0.42(+0.96%) |
May 09, 2023 | 44.22 | 45.10 | 44.05 | 44.36 | 1,762,932 | +0.20(+0.45%) |
May 08, 2023 | 43.23 | 44.23 | 43.08 | 44.16 | 1,092,446 | +0.76(+1.75%) |
May 05, 2023 | 42.99 | 43.55 | 42.74 | 43.41 | 941,831 | +0.64(+1.50%) |
May 04, 2023 | 43.16 | 43.62 | 42.53 | 42.77 | 1,658,002 | -0.77(-1.77%) |
May 03, 2023 | 43.28 | 44.31 | 43.17 | 43.53 | 1,568,919 | +0.44(+1.03%) |
May 02, 2023 | 43.17 | 43.21 | 42.10 | 43.09 | 1,616,876 | -0.15(-0.34%) |
May 01, 2023 | 42.80 | 43.44 | 42.80 | 43.24 | 1,756,509 | +0.20(+0.46%) |
Apr 28, 2023 | 41.75 | 43.22 | 41.70 | 43.04 | 1,896,460 | +1.37(+3.28%) |
Apr 27, 2023 | 40.80 | 41.73 | 40.60 | 41.68 | 1,045,465 | +1.33(+3.29%) |
Apr 26, 2023 | 40.80 | 41.18 | 40.24 | 40.35 | 1,679,954 | -0.74(-1.79%) |
Apr 25, 2023 | 41.13 | 41.52 | 40.99 | 41.09 | 1,615,544 | -0.14(-0.33%) |
Apr 24, 2023 | 40.95 | 41.41 | 40.72 | 41.22 | 1,749,304 | +0.28(+0.67%) |
Apr 21, 2023 | 40.71 | 41.20 | 40.48 | 40.95 | 1,794,434 | +0.18(+0.43%) |
Apr 20, 2023 | 41.32 | 41.85 | 40.65 | 40.77 | 2,329,811 | +0.62(+1.54%) |
Apr 19, 2023 | 39.86 | 40.27 | 39.66 | 40.15 | 1,266,313 | +0.15(+0.37%) |
Apr 18, 2023 | 39.39 | 40.08 | 39.04 | 40.01 | 2,603,208 | +0.89(+2.29%) |
Apr 17, 2023 | 38.89 | 39.31 | 38.68 | 39.11 | 1,430,061 | +0.13(+0.33%) |
Apr 14, 2023 | 38.50 | 39.01 | 38.40 | 38.98 | 1,723,979 | +0.34(+0.89%) |
Apr 13, 2023 | 38.49 | 38.97 | 37.96 | 38.64 | 1,708,674 | +0.28(+0.72%) |
Apr 12, 2023 | 38.68 | 38.85 | 38.21 | 38.37 | 2,112,387 | -0.29(-0.76%) |
Apr 11, 2023 | 38.24 | 39.02 | 38.10 | 38.66 | 2,272,537 | +0.72(+1.89%) |
Apr 10, 2023 | 37.59 | 38.63 | 37.58 | 37.94 | 1,822,091 | +0.23(+0.60%) |
Apr 06, 2023 | 39.27 | 39.27 | 37.60 | 37.72 | 2,207,850 | -1.45(-3.71%) |
Apr 05, 2023 | 39.44 | 39.60 | 38.96 | 39.17 | 1,185,348 | -0.43(-1.09%) |
Apr 04, 2023 | 39.81 | 39.92 | 39.07 | 39.60 | 1,134,316 | -0.23(-0.57%) |
Apr 03, 2023 | 39.28 | 39.90 | 39.05 | 39.83 | 1,234,854 | +0.36(+0.92%) |
Mar 31, 2023 | 38.91 | 39.49 | 38.81 | 39.47 | 1,286,934 | +0.56(+1.44%) |
Mar 30, 2023 | 39.67 | 39.78 | 38.78 | 38.91 | 1,660,570 | -0.62(-1.57%) |
Mar 29, 2023 | 39.85 | 39.87 | 39.09 | 39.53 | 1,456,068 | -0.09(-0.22%) |
Mar 28, 2023 | 39.45 | 39.93 | 39.29 | 39.61 | 1,405,821 | +0.24(+0.60%) |
Mar 27, 2023 | 39.78 | 39.95 | 39.31 | 39.38 | 2,215,619 | -0.31(-0.79%) |
Mar 24, 2023 | 39.46 | 39.86 | 38.21 | 39.69 | 3,765,269 | +0.83(+2.12%) |
Mar 23, 2023 | 38.80 | 39.80 | 38.13 | 38.87 | 6,205,359 | +2.72(+7.53%) |
Mar 22, 2023 | 35.93 | 37.05 | 35.90 | 36.15 | 3,491,807 | +0.16(+0.44%) |
Mar 21, 2023 | 35.44 | 36.14 | 35.37 | 35.99 | 3,116,545 | +0.94(+2.69%) |
Mar 20, 2023 | 34.76 | 35.41 | 34.63 | 35.05 | 1,425,529 | +0.39(+1.13%) |
Mar 17, 2023 | 34.98 | 35.02 | 34.27 | 34.65 | 2,590,495 | -0.25(-0.70%) |
Mar 16, 2023 | 34.34 | 35.01 | 33.71 | 34.90 | 1,434,770 | +0.62(+1.81%) |
Mar 15, 2023 | 34.63 | 35.15 | 33.83 | 34.28 | 1,535,716 | -0.46(-1.33%) |
Mar 14, 2023 | 35.00 | 35.22 | 34.31 | 34.74 | 1,165,896 | +0.29(+0.86%) |
Mar 13, 2023 | 33.44 | 35.34 | 33.44 | 34.45 | 2,794,153 | +0.44(+1.30%) |
Mar 10, 2023 | 35.12 | 35.16 | 33.32 | 34.01 | 1,665,746 | -0.91(-2.62%) |
Mar 09, 2023 | 34.95 | 35.69 | 34.80 | 34.92 | 1,534,222 | -0.06(-0.17%) |
Mar 08, 2023 | 34.75 | 34.98 | 34.33 | 34.98 | 915,860 | +0.51(+1.48%) |
Mar 07, 2023 | 34.64 | 35.02 | 34.30 | 34.47 | 1,294,375 | +0.10(+0.29%) |
Mar 06, 2023 | 34.42 | 35.00 | 34.23 | 34.37 | 1,629,918 | -0.76(-2.15%) |
Mar 03, 2023 | 35.06 | 35.31 | 34.57 | 35.12 | 1,185,117 | +0.56(+1.62%) |
Mar 02, 2023 | 33.99 | 34.56 | 33.59 | 34.56 | 1,257,336 | +0.29(+0.86%) |