Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.44 | 41.18 | 39.28 | 40.99 | 1,632,457 | +1.50(+3.80%) |
May 30, 2023 | 39.90 | 40.36 | 39.09 | 39.49 | 609,319 | +0.40(+1.02%) |
May 26, 2023 | 37.80 | 39.54 | 37.78 | 39.09 | 718,821 | +1.46(+3.88%) |
May 25, 2023 | 38.72 | 38.94 | 37.36 | 37.63 | 766,821 | -0.82(-2.13%) |
May 24, 2023 | 36.96 | 38.77 | 36.54 | 38.45 | 1,006,545 | +1.05(+2.81%) |
May 23, 2023 | 39.86 | 40.22 | 37.38 | 37.40 | 1,189,051 | -2.80(-6.97%) |
May 22, 2023 | 39.79 | 40.72 | 39.24 | 40.20 | 1,253,089 | +0.35(+0.88%) |
May 19, 2023 | 39.01 | 39.95 | 38.76 | 39.85 | 698,565 | +1.12(+2.89%) |
May 18, 2023 | 38.23 | 38.77 | 37.89 | 38.73 | 671,049 | +0.51(+1.33%) |
May 17, 2023 | 38.42 | 38.71 | 37.91 | 38.22 | 586,536 | +0.22(+0.58%) |
May 16, 2023 | 37.78 | 38.36 | 37.62 | 38.00 | 502,034 | +0.05(+0.13%) |
May 15, 2023 | 37.70 | 38.22 | 37.56 | 37.95 | 852,293 | +0.22(+0.58%) |
May 12, 2023 | 37.84 | 38.34 | 37.56 | 37.73 | 778,241 | -0.05(-0.13%) |
May 11, 2023 | 37.54 | 38.02 | 36.83 | 37.78 | 1,015,763 | +0.27(+0.72%) |
May 10, 2023 | 36.91 | 37.88 | 36.51 | 37.51 | 1,113,814 | +1.19(+3.28%) |
May 09, 2023 | 36.59 | 37.09 | 35.91 | 36.32 | 738,368 | -0.27(-0.74%) |
May 08, 2023 | 36.51 | 36.82 | 36.04 | 36.59 | 816,645 | +0.53(+1.47%) |
May 05, 2023 | 35.12 | 36.13 | 35.12 | 36.06 | 1,536,909 | +1.28(+3.68%) |
May 04, 2023 | 34.96 | 35.44 | 34.55 | 34.78 | 732,881 | +0.14(+0.40%) |
May 03, 2023 | 34.57 | 35.15 | 34.33 | 34.64 | 869,615 | +0.07(+0.20%) |
May 02, 2023 | 36.05 | 36.06 | 34.45 | 34.57 | 1,690,229 | -1.77(-4.87%) |
May 01, 2023 | 36.45 | 36.89 | 36.00 | 36.34 | 1,187,015 | -0.65(-1.76%) |
Apr 28, 2023 | 36.28 | 37.05 | 35.58 | 36.99 | 1,269,493 | +0.47(+1.29%) |
Apr 27, 2023 | 37.35 | 37.46 | 35.83 | 36.52 | 1,735,363 | -0.49(-1.32%) |
Apr 26, 2023 | 37.02 | 37.34 | 36.01 | 37.01 | 2,131,209 | +0.30(+0.82%) |
Apr 25, 2023 | 35.15 | 37.32 | 34.75 | 36.71 | 6,988,581 | -8.69(-19.14%) |
Apr 24, 2023 | 46.48 | 46.48 | 44.89 | 45.40 | 1,356,954 | -1.10(-2.37%) |
Apr 21, 2023 | 46.38 | 46.89 | 46.15 | 46.50 | 888,581 | +0.09(+0.19%) |
Apr 20, 2023 | 45.58 | 46.70 | 44.81 | 46.41 | 518,143 | +0.19(+0.41%) |
Apr 19, 2023 | 46.42 | 46.58 | 45.76 | 46.22 | 432,446 | -0.57(-1.22%) |
Apr 18, 2023 | 47.03 | 47.31 | 46.01 | 46.79 | 1,016,854 | +0.32(+0.69%) |
Apr 17, 2023 | 46.03 | 46.56 | 45.72 | 46.47 | 311,137 | +0.58(+1.26%) |
Apr 14, 2023 | 45.68 | 46.03 | 45.12 | 45.89 | 336,395 | -0.16(-0.35%) |
Apr 13, 2023 | 45.46 | 46.53 | 45.46 | 46.05 | 477,121 | +0.87(+1.93%) |
Apr 12, 2023 | 46.08 | 46.49 | 45.18 | 45.18 | 559,129 | -0.12(-0.26%) |
Apr 11, 2023 | 45.42 | 46.09 | 44.57 | 45.30 | 810,336 | -0.32(-0.70%) |
Apr 10, 2023 | 45.24 | 45.67 | 44.68 | 45.62 | 576,841 | -0.39(-0.85%) |
Apr 06, 2023 | 44.81 | 46.17 | 44.07 | 46.01 | 503,004 | +1.02(+2.27%) |
Apr 05, 2023 | 46.13 | 46.13 | 43.83 | 44.99 | 521,612 | -1.47(-3.16%) |
Apr 04, 2023 | 46.29 | 47.03 | 45.72 | 46.46 | 626,442 | +0.56(+1.22%) |
Apr 03, 2023 | 46.93 | 47.25 | 45.64 | 45.90 | 686,567 | -1.61(-3.39%) |
Mar 31, 2023 | 45.80 | 47.72 | 45.64 | 47.51 | 833,908 | +2.04(+4.49%) |
Mar 30, 2023 | 45.30 | 45.61 | 44.82 | 45.47 | 337,939 | +0.57(+1.27%) |
Mar 29, 2023 | 45.41 | 45.41 | 44.45 | 44.90 | 493,455 | +0.21(+0.47%) |
Mar 28, 2023 | 45.30 | 45.81 | 44.59 | 44.69 | 589,730 | -0.86(-1.89%) |
Mar 27, 2023 | 44.72 | 45.74 | 44.38 | 45.55 | 566,858 | +0.86(+1.92%) |
Mar 24, 2023 | 44.63 | 45.05 | 43.86 | 44.69 | 493,752 | -0.29(-0.64%) |
Mar 23, 2023 | 44.64 | 45.93 | 44.47 | 44.98 | 591,625 | +1.05(+2.39%) |
Mar 22, 2023 | 45.95 | 46.08 | 43.90 | 43.93 | 492,283 | -2.07(-4.50%) |
Mar 21, 2023 | 45.18 | 46.34 | 44.99 | 46.00 | 1,036,302 | +0.80(+1.77%) |
Mar 20, 2023 | 44.37 | 45.37 | 43.70 | 45.20 | 766,671 | +0.89(+2.01%) |
Mar 17, 2023 | 44.73 | 44.84 | 43.62 | 44.31 | 2,217,632 | -0.42(-0.94%) |
Mar 16, 2023 | 43.68 | 45.50 | 43.00 | 44.73 | 868,132 | +0.71(+1.61%) |
Mar 15, 2023 | 43.64 | 44.33 | 42.79 | 44.02 | 872,466 | -0.58(-1.30%) |
Mar 14, 2023 | 42.56 | 44.64 | 42.46 | 44.60 | 1,369,945 | +2.59(+6.17%) |
Mar 13, 2023 | 41.44 | 42.53 | 40.91 | 42.01 | 1,229,476 | +0.02(+0.05%) |
Mar 10, 2023 | 43.18 | 43.29 | 41.58 | 41.99 | 855,304 | -1.50(-3.45%) |
Mar 09, 2023 | 44.00 | 45.09 | 43.35 | 43.49 | 844,352 | -0.81(-1.83%) |
Mar 08, 2023 | 44.69 | 44.94 | 43.50 | 44.30 | 568,033 | -0.28(-0.63%) |
Mar 07, 2023 | 45.06 | 45.32 | 44.37 | 44.58 | 823,694 | -0.51(-1.13%) |
Mar 06, 2023 | 45.18 | 45.45 | 44.61 | 45.09 | 700,906 | +0.04(+0.09%) |
Mar 03, 2023 | 44.74 | 45.19 | 44.01 | 45.05 | 615,491 | +0.47(+1.05%) |
Mar 02, 2023 | 43.87 | 44.85 | 43.57 | 44.58 | 569,208 | +0.44(+1.00%) |