Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.35 | 45.38 | 44.51 | 45.18 | 489,571 | +0.02(+0.04%) |
May 30, 2023 | 44.84 | 45.19 | 44.13 | 45.16 | 250,893 | +0.67(+1.51%) |
May 26, 2023 | 44.29 | 44.54 | 44.00 | 44.49 | 249,004 | +0.28(+0.64%) |
May 25, 2023 | 44.26 | 44.49 | 43.70 | 44.21 | 230,700 | -0.08(-0.18%) |
May 24, 2023 | 44.95 | 45.29 | 44.16 | 44.29 | 283,727 | -0.91(-2.02%) |
May 23, 2023 | 44.91 | 45.53 | 44.71 | 45.20 | 398,126 | +0.08(+0.17%) |
May 22, 2023 | 45.41 | 45.41 | 44.40 | 45.13 | 275,422 | -0.08(-0.17%) |
May 19, 2023 | 46.17 | 46.31 | 44.99 | 45.20 | 595,891 | -0.52(-1.15%) |
May 18, 2023 | 45.33 | 46.09 | 45.16 | 45.73 | 315,447 | +0.37(+0.81%) |
May 17, 2023 | 45.18 | 45.71 | 44.70 | 45.36 | 334,113 | +0.32(+0.71%) |
May 16, 2023 | 45.67 | 45.78 | 45.01 | 45.04 | 307,114 | -0.73(-1.59%) |
May 15, 2023 | 45.81 | 46.00 | 44.96 | 45.77 | 404,925 | +0.17(+0.38%) |
May 12, 2023 | 45.39 | 45.60 | 44.93 | 45.59 | 291,215 | +0.30(+0.66%) |
May 11, 2023 | 46.51 | 46.51 | 45.17 | 45.29 | 330,803 | -1.35(-2.89%) |
May 10, 2023 | 46.31 | 46.76 | 45.53 | 46.64 | 563,959 | +0.79(+1.72%) |
May 09, 2023 | 44.58 | 46.22 | 44.58 | 45.85 | 403,676 | +0.95(+2.12%) |
May 08, 2023 | 44.50 | 44.94 | 44.10 | 44.90 | 329,558 | +0.54(+1.23%) |
May 05, 2023 | 44.02 | 44.49 | 43.61 | 44.36 | 330,923 | +0.84(+1.94%) |
May 04, 2023 | 43.64 | 43.86 | 42.98 | 43.51 | 311,896 | -0.37(-0.84%) |
May 03, 2023 | 43.55 | 44.96 | 43.55 | 43.88 | 512,681 | +0.45(+1.03%) |
May 02, 2023 | 43.92 | 44.26 | 42.88 | 43.44 | 781,952 | -0.53(-1.21%) |
May 01, 2023 | 44.70 | 45.31 | 43.92 | 43.97 | 407,698 | -0.92(-2.06%) |
Apr 28, 2023 | 44.27 | 45.09 | 44.27 | 44.89 | 309,172 | +0.58(+1.32%) |
Apr 27, 2023 | 43.92 | 44.47 | 43.65 | 44.31 | 481,672 | +0.38(+0.86%) |
Apr 26, 2023 | 44.63 | 44.81 | 43.74 | 43.93 | 927,256 | -1.32(-2.92%) |
Apr 25, 2023 | 46.19 | 46.30 | 45.20 | 45.25 | 626,481 | -0.35(-0.77%) |
Apr 24, 2023 | 46.34 | 46.34 | 45.16 | 45.60 | 490,800 | -0.80(-1.72%) |
Apr 21, 2023 | 46.56 | 46.56 | 45.82 | 46.40 | 378,294 | +0.01(+0.02%) |
Apr 20, 2023 | 47.11 | 47.11 | 46.27 | 46.39 | 518,493 | -1.24(-2.61%) |
Apr 19, 2023 | 46.98 | 47.94 | 46.84 | 47.63 | 245,564 | +0.52(+1.11%) |
Apr 18, 2023 | 47.46 | 47.55 | 46.86 | 47.11 | 411,311 | -0.34(-0.72%) |
Apr 17, 2023 | 47.27 | 47.57 | 46.99 | 47.45 | 538,092 | +0.17(+0.37%) |
Apr 14, 2023 | 47.66 | 47.88 | 46.83 | 47.27 | 383,934 | -0.35(-0.73%) |
Apr 13, 2023 | 47.44 | 47.89 | 46.62 | 47.62 | 422,905 | +0.15(+0.31%) |
Apr 12, 2023 | 48.52 | 48.52 | 47.33 | 47.48 | 444,997 | -0.60(-1.25%) |
Apr 11, 2023 | 48.25 | 48.49 | 47.73 | 48.08 | 533,258 | -0.13(-0.26%) |
Apr 10, 2023 | 47.35 | 48.68 | 47.24 | 48.20 | 564,272 | +0.86(+1.83%) |
Apr 06, 2023 | 47.26 | 47.46 | 46.87 | 47.34 | 267,377 | +0.25(+0.54%) |
Apr 05, 2023 | 46.91 | 47.19 | 46.25 | 47.09 | 365,322 | +0.01(+0.02%) |
Apr 04, 2023 | 47.21 | 47.25 | 46.41 | 47.08 | 407,135 | -0.18(-0.39%) |
Apr 03, 2023 | 47.80 | 48.01 | 46.75 | 47.26 | 561,893 | -0.81(-1.68%) |
Mar 31, 2023 | 46.98 | 48.17 | 46.96 | 48.07 | 710,532 | +1.39(+2.97%) |
Mar 30, 2023 | 46.84 | 47.10 | 46.49 | 46.68 | 324,162 | +0.33(+0.71%) |
Mar 29, 2023 | 45.74 | 46.40 | 45.56 | 46.35 | 381,047 | +0.91(+2.01%) |
Mar 28, 2023 | 45.81 | 46.20 | 45.23 | 45.44 | 482,723 | -0.74(-1.60%) |
Mar 27, 2023 | 45.65 | 46.30 | 45.34 | 46.17 | 351,007 | +0.63(+1.39%) |
Mar 24, 2023 | 45.20 | 45.60 | 44.13 | 45.54 | 723,693 | +0.17(+0.39%) |
Mar 23, 2023 | 46.15 | 46.20 | 44.97 | 45.37 | 640,321 | -0.50(-1.08%) |
Mar 22, 2023 | 47.41 | 47.63 | 45.84 | 45.86 | 665,888 | -2.01(-4.20%) |
Mar 21, 2023 | 48.17 | 48.46 | 47.60 | 47.87 | 617,805 | +0.05(+0.10%) |
Mar 20, 2023 | 47.67 | 48.43 | 47.35 | 47.83 | 671,221 | +0.25(+0.53%) |
Mar 17, 2023 | 47.72 | 47.81 | 46.84 | 47.57 | 1,301,192 | -0.26(-0.55%) |
Mar 16, 2023 | 46.51 | 47.89 | 46.46 | 47.84 | 614,980 | +0.71(+1.50%) |
Mar 15, 2023 | 45.77 | 47.27 | 45.60 | 47.13 | 1,001,981 | +0.45(+0.96%) |
Mar 14, 2023 | 47.46 | 47.71 | 45.79 | 46.68 | 693,313 | +0.23(+0.50%) |
Mar 13, 2023 | 45.71 | 46.75 | 45.41 | 46.45 | 845,010 | +0.14(+0.29%) |
Mar 10, 2023 | 46.19 | 46.82 | 45.42 | 46.31 | 862,241 | -0.16(-0.33%) |
Mar 09, 2023 | 46.63 | 47.44 | 46.13 | 46.47 | 521,603 | +0.29(+0.63%) |
Mar 08, 2023 | 44.87 | 46.19 | 44.87 | 46.17 | 572,298 | +1.41(+3.15%) |
Mar 07, 2023 | 45.03 | 45.24 | 44.50 | 44.77 | 655,713 | -0.39(-0.86%) |
Mar 06, 2023 | 45.72 | 45.72 | 44.67 | 45.16 | 604,234 | -0.40(-0.87%) |
Mar 03, 2023 | 45.49 | 45.85 | 45.22 | 45.55 | 343,076 | +0.34(+0.75%) |
Mar 02, 2023 | 44.49 | 45.21 | 44.49 | 45.21 | 424,978 | +0.47(+1.04%) |