Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.16 | 46.53 | 45.50 | 46.11 | 349,691 | -0.13(-0.28%) |
May 30, 2023 | 46.04 | 46.50 | 45.51 | 46.24 | 108,276 | +0.24(+0.52%) |
May 26, 2023 | 45.65 | 46.24 | 45.60 | 46.00 | 103,027 | +0.48(+1.05%) |
May 25, 2023 | 45.37 | 46.20 | 45.37 | 45.52 | 224,710 | +0.12(+0.26%) |
May 24, 2023 | 45.30 | 45.69 | 44.80 | 45.41 | 232,663 | -0.15(-0.33%) |
May 23, 2023 | 45.02 | 46.27 | 44.73 | 45.55 | 161,360 | +0.59(+1.30%) |
May 22, 2023 | 45.16 | 45.41 | 44.28 | 44.97 | 139,661 | -0.19(-0.42%) |
May 19, 2023 | 45.43 | 45.59 | 44.76 | 45.16 | 124,327 | +0.13(+0.29%) |
May 18, 2023 | 43.72 | 45.11 | 42.95 | 45.03 | 138,011 | +1.29(+2.95%) |
May 17, 2023 | 42.17 | 43.80 | 41.98 | 43.74 | 184,930 | +1.83(+4.38%) |
May 16, 2023 | 42.29 | 42.29 | 41.81 | 41.91 | 88,927 | -0.37(-0.87%) |
May 15, 2023 | 42.04 | 42.40 | 41.85 | 42.27 | 96,247 | +0.37(+0.87%) |
May 12, 2023 | 42.27 | 42.35 | 41.67 | 41.91 | 78,650 | -0.18(-0.42%) |
May 11, 2023 | 42.01 | 42.16 | 41.58 | 42.08 | 89,799 | -0.28(-0.65%) |
May 10, 2023 | 42.13 | 42.49 | 41.53 | 42.36 | 119,784 | +0.69(+1.66%) |
May 09, 2023 | 41.06 | 41.75 | 40.80 | 41.67 | 116,351 | +0.30(+0.72%) |
May 08, 2023 | 41.60 | 41.60 | 41.11 | 41.37 | 90,833 | -0.17(-0.40%) |
May 05, 2023 | 41.37 | 41.94 | 41.16 | 41.54 | 127,813 | +0.83(+2.04%) |
May 04, 2023 | 40.37 | 40.91 | 39.92 | 40.71 | 196,946 | +0.02(+0.05%) |
May 03, 2023 | 40.41 | 41.26 | 40.41 | 40.69 | 130,945 | +0.46(+1.16%) |
May 02, 2023 | 40.23 | 40.25 | 39.25 | 40.23 | 158,888 | -0.12(-0.29%) |
May 01, 2023 | 40.65 | 40.90 | 40.17 | 40.34 | 134,509 | -0.31(-0.75%) |
Apr 28, 2023 | 40.11 | 41.19 | 40.05 | 40.65 | 130,782 | +0.57(+1.43%) |
Apr 27, 2023 | 39.60 | 40.25 | 38.39 | 40.08 | 206,869 | +0.27(+0.67%) |
Apr 26, 2023 | 39.56 | 40.06 | 39.11 | 39.81 | 281,176 | +0.07(+0.17%) |
Apr 25, 2023 | 40.38 | 40.55 | 39.44 | 39.74 | 284,526 | -1.05(-2.57%) |
Apr 24, 2023 | 40.86 | 41.00 | 40.38 | 40.79 | 75,875 | -0.03(-0.07%) |
Apr 21, 2023 | 41.02 | 41.11 | 40.68 | 40.82 | 82,369 | -0.06(-0.15%) |
Apr 20, 2023 | 40.91 | 41.11 | 40.51 | 40.88 | 95,606 | -0.22(-0.53%) |
Apr 19, 2023 | 40.52 | 41.29 | 40.17 | 41.10 | 105,104 | +0.48(+1.19%) |
Apr 18, 2023 | 41.43 | 41.47 | 40.35 | 40.61 | 63,097 | -0.60(-1.46%) |
Apr 17, 2023 | 40.44 | 41.28 | 40.39 | 41.21 | 73,487 | +0.88(+2.18%) |
Apr 14, 2023 | 40.93 | 41.17 | 39.90 | 40.33 | 71,381 | -0.55(-1.35%) |
Apr 13, 2023 | 40.73 | 40.94 | 40.37 | 40.89 | 77,169 | +0.41(+1.00%) |
Apr 12, 2023 | 41.11 | 41.13 | 40.29 | 40.48 | 85,467 | -0.11(-0.27%) |
Apr 11, 2023 | 40.93 | 41.12 | 40.54 | 40.59 | 108,041 | -0.19(-0.46%) |
Apr 10, 2023 | 39.87 | 40.95 | 39.84 | 40.78 | 234,983 | +0.64(+1.60%) |
Apr 06, 2023 | 39.99 | 40.35 | 39.90 | 40.14 | 104,278 | +0.28(+0.69%) |
Apr 05, 2023 | 39.83 | 40.01 | 39.56 | 39.86 | 90,937 | -0.34(-0.84%) |
Apr 04, 2023 | 40.54 | 40.54 | 39.74 | 40.20 | 122,256 | -0.27(-0.66%) |
Apr 03, 2023 | 41.19 | 41.30 | 40.17 | 40.46 | 136,912 | -0.69(-1.68%) |
Mar 31, 2023 | 40.70 | 41.39 | 40.55 | 41.16 | 238,644 | +0.76(+1.89%) |
Mar 30, 2023 | 39.81 | 40.41 | 39.74 | 40.39 | 167,507 | +0.78(+1.97%) |
Mar 29, 2023 | 38.87 | 39.61 | 38.62 | 39.61 | 212,078 | +1.05(+2.72%) |
Mar 28, 2023 | 38.63 | 39.19 | 38.46 | 38.56 | 233,795 | -0.31(-0.79%) |
Mar 27, 2023 | 39.42 | 39.42 | 38.84 | 38.87 | 133,518 | -0.12(-0.30%) |
Mar 24, 2023 | 38.47 | 39.00 | 38.28 | 38.99 | 120,279 | +0.25(+0.64%) |
Mar 23, 2023 | 38.92 | 39.41 | 38.58 | 38.74 | 160,806 | -0.10(-0.25%) |
Mar 22, 2023 | 39.95 | 40.29 | 38.81 | 38.84 | 140,052 | -1.21(-3.01%) |
Mar 21, 2023 | 40.28 | 40.73 | 39.84 | 40.05 | 134,598 | +0.33(+0.82%) |
Mar 20, 2023 | 39.88 | 40.10 | 39.31 | 39.72 | 192,810 | +0.20(+0.50%) |
Mar 17, 2023 | 40.32 | 40.32 | 39.04 | 39.52 | 589,673 | -0.98(-2.42%) |
Mar 16, 2023 | 38.95 | 40.84 | 38.95 | 40.50 | 181,467 | +1.00(+2.53%) |
Mar 15, 2023 | 38.82 | 39.78 | 38.81 | 39.50 | 169,010 | -0.25(-0.62%) |
Mar 14, 2023 | 40.14 | 40.62 | 39.28 | 39.75 | 208,472 | +0.58(+1.49%) |
Mar 13, 2023 | 38.83 | 39.63 | 38.50 | 39.17 | 287,518 | -0.21(-0.53%) |
Mar 10, 2023 | 40.43 | 40.79 | 39.10 | 39.37 | 198,287 | -1.29(-3.16%) |
Mar 09, 2023 | 41.48 | 42.00 | 40.40 | 40.66 | 140,470 | -0.76(-1.84%) |
Mar 08, 2023 | 40.78 | 41.42 | 40.54 | 41.42 | 134,433 | +0.85(+2.10%) |
Mar 07, 2023 | 41.36 | 41.45 | 40.50 | 40.57 | 112,633 | -0.87(-2.10%) |
Mar 06, 2023 | 42.21 | 42.49 | 41.24 | 41.44 | 213,392 | -0.83(-1.97%) |
Mar 03, 2023 | 41.75 | 42.30 | 41.56 | 42.27 | 141,425 | +0.77(+1.86%) |
Mar 02, 2023 | 41.23 | 41.80 | 40.73 | 41.50 | 139,146 | -0.01(-0.02%) |