Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.42 | 39.59 | 39.20 | 39.31 | 513,166 | -0.68(-1.70%) |
May 30, 2023 | 39.74 | 40.02 | 39.59 | 39.99 | 515,378 | -0.34(-0.84%) |
May 26, 2023 | 40.72 | 40.83 | 40.14 | 40.33 | 636,923 | -0.18(-0.43%) |
May 25, 2023 | 40.72 | 40.73 | 40.15 | 40.51 | 461,719 | -0.73(-1.77%) |
May 24, 2023 | 41.36 | 41.54 | 40.94 | 41.24 | 356,079 | +0.15(+0.36%) |
May 23, 2023 | 41.01 | 41.56 | 40.95 | 41.09 | 459,779 | +0.36(+0.88%) |
May 22, 2023 | 40.64 | 41.09 | 40.64 | 40.73 | 351,242 | -0.05(-0.12%) |
May 19, 2023 | 40.87 | 41.12 | 40.61 | 40.78 | 437,375 | +0.28(+0.70%) |
May 18, 2023 | 39.96 | 40.56 | 39.73 | 40.50 | 494,078 | +0.26(+0.65%) |
May 17, 2023 | 39.81 | 40.43 | 39.60 | 40.24 | 740,230 | +0.77(+1.95%) |
May 16, 2023 | 40.36 | 40.47 | 39.45 | 39.47 | 363,624 | -1.05(-2.59%) |
May 15, 2023 | 40.42 | 40.77 | 40.16 | 40.52 | 332,127 | +0.20(+0.51%) |
May 12, 2023 | 40.30 | 40.60 | 39.98 | 40.31 | 279,774 | +0.22(+0.56%) |
May 11, 2023 | 40.07 | 40.28 | 39.80 | 40.09 | 361,788 | -0.48(-1.18%) |
May 10, 2023 | 41.16 | 41.21 | 40.27 | 40.57 | 415,528 | -0.42(-1.02%) |
May 09, 2023 | 40.67 | 41.34 | 40.58 | 40.99 | 281,192 | -0.03(-0.07%) |
May 08, 2023 | 41.50 | 41.72 | 40.98 | 41.02 | 282,988 | +0.06(+0.14%) |
May 05, 2023 | 40.88 | 41.23 | 40.75 | 40.96 | 410,222 | +1.09(+2.73%) |
May 04, 2023 | 40.28 | 40.67 | 39.74 | 39.87 | 727,355 | -0.42(-1.04%) |
May 03, 2023 | 40.54 | 40.99 | 40.27 | 40.29 | 894,312 | -0.77(-1.87%) |
May 02, 2023 | 42.45 | 42.45 | 40.67 | 41.05 | 669,826 | -1.83(-4.27%) |
May 01, 2023 | 42.88 | 43.34 | 42.68 | 42.88 | 252,711 | -0.50(-1.14%) |
Apr 28, 2023 | 42.60 | 43.59 | 42.43 | 43.38 | 445,989 | +0.63(+1.48%) |
Apr 27, 2023 | 42.55 | 42.87 | 42.21 | 42.75 | 328,836 | +0.20(+0.48%) |
Apr 26, 2023 | 43.01 | 43.24 | 42.34 | 42.54 | 383,043 | -0.80(-1.84%) |
Apr 25, 2023 | 43.79 | 43.80 | 43.10 | 43.34 | 284,200 | -0.84(-1.89%) |
Apr 24, 2023 | 43.40 | 44.37 | 43.40 | 44.18 | 425,814 | +0.63(+1.45%) |
Apr 21, 2023 | 43.95 | 43.95 | 43.39 | 43.55 | 324,752 | -0.25(-0.58%) |
Apr 20, 2023 | 43.64 | 43.81 | 43.29 | 43.80 | 348,248 | -0.41(-0.92%) |
Apr 19, 2023 | 43.93 | 44.23 | 43.73 | 44.21 | 418,333 | -0.14(-0.31%) |
Apr 18, 2023 | 44.05 | 44.43 | 43.88 | 44.34 | 257,506 | +0.17(+0.37%) |
Apr 17, 2023 | 44.53 | 44.74 | 44.05 | 44.18 | 415,935 | -0.47(-1.05%) |
Apr 14, 2023 | 44.62 | 44.90 | 44.39 | 44.65 | 271,076 | +0.07(+0.15%) |
Apr 13, 2023 | 44.23 | 44.70 | 44.15 | 44.58 | 220,587 | +0.31(+0.70%) |
Apr 12, 2023 | 44.55 | 44.68 | 44.17 | 44.27 | 279,743 | -0.01(-0.02%) |
Apr 11, 2023 | 44.12 | 44.49 | 43.87 | 44.28 | 240,717 | +0.37(+0.84%) |
Apr 10, 2023 | 43.66 | 44.33 | 43.66 | 43.91 | 519,500 | +0.37(+0.85%) |
Apr 06, 2023 | 44.10 | 44.12 | 43.44 | 43.54 | 860,489 | -0.62(-1.41%) |
Apr 05, 2023 | 43.69 | 44.17 | 43.33 | 44.16 | 339,292 | +0.52(+1.18%) |
Apr 04, 2023 | 44.54 | 44.54 | 43.23 | 43.64 | 449,635 | -0.79(-1.77%) |
Apr 03, 2023 | 44.39 | 44.71 | 44.06 | 44.43 | 776,676 | +1.85(+4.34%) |
Mar 31, 2023 | 42.39 | 42.67 | 42.29 | 42.58 | 315,178 | +0.33(+0.78%) |
Mar 30, 2023 | 42.46 | 42.49 | 42.07 | 42.25 | 465,009 | +0.14(+0.32%) |
Mar 29, 2023 | 41.92 | 42.17 | 41.68 | 42.12 | 1,097,940 | +0.60(+1.45%) |
Mar 28, 2023 | 40.72 | 41.69 | 40.72 | 41.51 | 273,416 | +0.60(+1.47%) |
Mar 27, 2023 | 40.57 | 41.15 | 40.19 | 40.91 | 517,239 | +0.80(+1.99%) |
Mar 24, 2023 | 39.33 | 40.26 | 39.11 | 40.11 | 813,313 | +0.12(+0.29%) |
Mar 23, 2023 | 40.75 | 41.16 | 39.63 | 39.99 | 586,598 | -0.51(-1.25%) |
Mar 22, 2023 | 41.48 | 41.65 | 40.50 | 40.50 | 437,365 | -0.94(-2.26%) |
Mar 21, 2023 | 40.81 | 41.54 | 40.74 | 41.44 | 491,767 | +1.42(+3.54%) |
Mar 20, 2023 | 39.19 | 40.25 | 39.19 | 40.02 | 902,587 | +0.83(+2.12%) |
Mar 17, 2023 | 39.73 | 39.93 | 38.89 | 39.19 | 1,020,734 | -0.71(-1.79%) |
Mar 16, 2023 | 38.68 | 40.01 | 38.52 | 39.90 | 911,128 | +0.40(+1.00%) |
Mar 15, 2023 | 40.18 | 40.48 | 38.90 | 39.51 | 1,518,850 | -2.16(-5.18%) |
Mar 14, 2023 | 41.42 | 42.61 | 40.97 | 41.67 | 718,071 | +0.31(+0.75%) |
Mar 13, 2023 | 41.19 | 42.13 | 40.48 | 41.36 | 1,509,273 | -0.79(-1.88%) |
Mar 10, 2023 | 42.75 | 43.34 | 41.97 | 42.15 | 647,905 | -0.63(-1.47%) |
Mar 09, 2023 | 43.64 | 44.22 | 42.76 | 42.78 | 363,408 | -0.64(-1.47%) |
Mar 08, 2023 | 43.65 | 44.15 | 43.00 | 43.41 | 344,358 | -0.45(-1.03%) |
Mar 07, 2023 | 44.35 | 44.40 | 43.72 | 43.87 | 314,229 | -0.71(-1.60%) |
Mar 06, 2023 | 44.35 | 44.64 | 44.20 | 44.58 | 551,427 | -0.06(-0.13%) |
Mar 03, 2023 | 43.49 | 44.83 | 43.47 | 44.64 | 386,410 | +0.65(+1.47%) |
Mar 02, 2023 | 43.48 | 44.14 | 43.37 | 43.99 | 341,263 | +0.36(+0.82%) |