Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.44 | 41.67 | 38.48 | 39.14 | 1,764,940 | -1.29(-3.19%) |
May 30, 2023 | 39.81 | 40.47 | 39.55 | 40.43 | 1,134,292 | +1.50(+3.85%) |
May 26, 2023 | 37.98 | 38.96 | 37.95 | 38.93 | 814,425 | +0.93(+2.45%) |
May 25, 2023 | 37.85 | 38.47 | 37.70 | 38.00 | 739,424 | +0.18(+0.48%) |
May 24, 2023 | 39.65 | 39.65 | 37.59 | 37.82 | 2,310,951 | -2.22(-5.54%) |
May 23, 2023 | 40.60 | 40.70 | 39.75 | 40.04 | 691,348 | -0.62(-1.52%) |
May 22, 2023 | 41.30 | 41.71 | 40.44 | 40.66 | 945,014 | -0.82(-1.98%) |
May 19, 2023 | 41.58 | 41.77 | 41.03 | 41.48 | 467,159 | -0.32(-0.77%) |
May 18, 2023 | 40.58 | 41.81 | 40.58 | 41.80 | 683,619 | +1.29(+3.18%) |
May 17, 2023 | 40.72 | 40.77 | 40.04 | 40.51 | 1,093,945 | +0.17(+0.42%) |
May 16, 2023 | 40.62 | 40.63 | 39.98 | 40.34 | 1,052,210 | -0.69(-1.68%) |
May 15, 2023 | 40.89 | 41.21 | 40.51 | 41.03 | 1,331,129 | +0.62(+1.53%) |
May 12, 2023 | 41.08 | 41.10 | 39.27 | 40.41 | 1,491,549 | -0.69(-1.68%) |
May 11, 2023 | 41.78 | 42.00 | 40.79 | 41.10 | 725,659 | -0.45(-1.08%) |
May 10, 2023 | 42.11 | 42.11 | 41.27 | 41.55 | 960,544 | -0.33(-0.79%) |
May 09, 2023 | 42.57 | 42.75 | 41.80 | 41.88 | 1,091,864 | -0.91(-2.13%) |
May 08, 2023 | 43.23 | 43.31 | 42.71 | 42.79 | 341,987 | -0.55(-1.27%) |
May 05, 2023 | 43.64 | 43.92 | 43.19 | 43.34 | 612,969 | -0.30(-0.69%) |
May 04, 2023 | 44.61 | 44.61 | 43.40 | 43.64 | 691,071 | -0.76(-1.71%) |
May 03, 2023 | 44.66 | 44.77 | 44.34 | 44.40 | 483,217 | -0.10(-0.22%) |
May 02, 2023 | 45.00 | 45.15 | 44.19 | 44.50 | 704,917 | -0.30(-0.67%) |
May 01, 2023 | 45.10 | 45.25 | 44.77 | 44.80 | 554,336 | -0.21(-0.46%) |
Apr 28, 2023 | 45.20 | 45.39 | 45.00 | 45.01 | 796,954 | -0.42(-0.94%) |
Apr 27, 2023 | 44.28 | 45.87 | 43.74 | 45.43 | 1,773,754 | +1.39(+3.16%) |
Apr 26, 2023 | 44.35 | 44.48 | 43.98 | 44.04 | 393,400 | -0.23(-0.52%) |
Apr 25, 2023 | 44.80 | 44.88 | 44.22 | 44.27 | 477,125 | -0.53(-1.18%) |
Apr 24, 2023 | 45.06 | 45.16 | 44.67 | 44.80 | 579,766 | +0.00(+0.00%) |
Apr 21, 2023 | 44.99 | 45.01 | 44.78 | 44.80 | 459,865 | -0.08(-0.18%) |
Apr 20, 2023 | 44.95 | 45.00 | 44.59 | 44.88 | 617,215 | +0.23(+0.52%) |
Apr 19, 2023 | 44.31 | 44.90 | 44.16 | 44.65 | 611,940 | +0.14(+0.31%) |
Apr 18, 2023 | 44.97 | 45.06 | 44.40 | 44.51 | 496,545 | -0.29(-0.65%) |
Apr 17, 2023 | 45.00 | 45.37 | 44.78 | 44.80 | 688,284 | -0.49(-1.08%) |
Apr 14, 2023 | 44.95 | 45.62 | 44.95 | 45.29 | 1,560,925 | +0.46(+1.03%) |
Apr 13, 2023 | 43.99 | 44.90 | 43.82 | 44.83 | 1,268,847 | +0.96(+2.19%) |
Apr 12, 2023 | 43.59 | 44.15 | 43.58 | 43.87 | 686,302 | +0.40(+0.92%) |
Apr 11, 2023 | 42.20 | 43.59 | 42.20 | 43.47 | 1,365,144 | +1.55(+3.70%) |
Apr 10, 2023 | 42.00 | 42.00 | 41.78 | 41.92 | 211,257 | -0.08(-0.19%) |
Apr 06, 2023 | 42.40 | 42.40 | 41.87 | 42.00 | 209,294 | -0.45(-1.06%) |
Apr 05, 2023 | 42.80 | 43.09 | 42.28 | 42.45 | 558,908 | -0.34(-0.79%) |
Apr 04, 2023 | 42.72 | 42.79 | 42.34 | 42.79 | 715,651 | +0.05(+0.12%) |
Apr 03, 2023 | 42.49 | 42.79 | 41.97 | 42.74 | 798,168 | +0.27(+0.64%) |
Mar 31, 2023 | 42.39 | 42.48 | 42.00 | 42.47 | 537,637 | +0.11(+0.26%) |
Mar 30, 2023 | 42.38 | 42.98 | 42.30 | 42.36 | 575,614 | -0.02(-0.05%) |
Mar 29, 2023 | 41.28 | 42.52 | 41.28 | 42.38 | 990,389 | +1.10(+2.66%) |
Mar 28, 2023 | 41.17 | 41.32 | 41.06 | 41.28 | 299,257 | +0.18(+0.44%) |
Mar 27, 2023 | 41.50 | 41.58 | 41.09 | 41.10 | 344,036 | -0.13(-0.32%) |
Mar 24, 2023 | 41.39 | 41.48 | 41.01 | 41.23 | 299,977 | -0.19(-0.46%) |
Mar 23, 2023 | 41.40 | 41.75 | 41.20 | 41.42 | 546,514 | +0.35(+0.85%) |
Mar 22, 2023 | 41.25 | 41.38 | 40.97 | 41.07 | 1,745,933 | +0.40(+0.98%) |
Mar 21, 2023 | 40.42 | 41.05 | 40.42 | 40.67 | 1,019,113 | +0.38(+0.94%) |
Mar 20, 2023 | 40.34 | 40.42 | 40.08 | 40.29 | 364,203 | +0.28(+0.70%) |
Mar 17, 2023 | 40.61 | 40.63 | 39.91 | 40.01 | 411,399 | -0.67(-1.65%) |
Mar 16, 2023 | 40.63 | 40.99 | 40.32 | 40.68 | 328,656 | -0.06(-0.15%) |
Mar 15, 2023 | 40.90 | 40.90 | 40.48 | 40.74 | 663,941 | -0.26(-0.63%) |
Mar 14, 2023 | 40.95 | 41.15 | 40.62 | 41.00 | 546,720 | +0.15(+0.37%) |
Mar 13, 2023 | 40.75 | 41.13 | 40.67 | 40.85 | 487,287 | -0.18(-0.44%) |
Mar 10, 2023 | 41.25 | 41.52 | 40.92 | 41.03 | 465,359 | -0.22(-0.53%) |
Mar 09, 2023 | 41.35 | 41.51 | 41.15 | 41.25 | 788,865 | +0.28(+0.68%) |
Mar 08, 2023 | 40.30 | 41.10 | 40.28 | 40.97 | 724,529 | +1.11(+2.78%) |
Mar 07, 2023 | 40.02 | 40.08 | 39.72 | 39.86 | 333,831 | -0.08(-0.20%) |
Mar 06, 2023 | 40.15 | 40.68 | 39.89 | 39.94 | 288,612 | -0.24(-0.60%) |
Mar 03, 2023 | 40.34 | 40.50 | 40.05 | 40.18 | 482,667 | -0.14(-0.35%) |
Mar 02, 2023 | 40.20 | 40.52 | 40.02 | 40.32 | 353,343 | -0.17(-0.42%) |