Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.22 | 41.88 | 41.05 | 41.44 | 25,766 | -0.79(-1.87%) |
May 30, 2023 | 43.26 | 43.26 | 42.23 | 42.23 | 13,314 | -0.49(-1.15%) |
May 29, 2023 | 42.98 | 43.32 | 42.72 | 42.72 | 3,262 | -0.26(-0.60%) |
May 26, 2023 | 42.34 | 43.13 | 42.34 | 42.98 | 5,926 | +0.42(+0.99%) |
May 25, 2023 | 42.50 | 42.59 | 41.65 | 42.56 | 13,725 | +0.17(+0.40%) |
May 24, 2023 | 42.80 | 42.80 | 42.00 | 42.39 | 24,430 | -0.66(-1.53%) |
May 23, 2023 | 43.01 | 43.75 | 43.01 | 43.05 | 10,167 | +0.09(+0.21%) |
May 19, 2023 | 42.96 | 0 | -0.51(-1.17%) | |||
May 18, 2023 | 43.31 | 44.00 | 43.22 | 43.47 | 8,218 | -0.42(-0.96%) |
May 17, 2023 | 42.37 | 43.89 | 42.19 | 43.89 | 11,040 | +1.52(+3.59%) |
May 16, 2023 | 42.18 | 42.66 | 41.98 | 42.37 | 18,788 | -0.63(-1.47%) |
May 15, 2023 | 41.95 | 43.00 | 41.95 | 43.00 | 24,914 | +0.68(+1.61%) |
May 12, 2023 | 42.41 | 42.71 | 41.90 | 42.32 | 37,197 | -0.42(-0.98%) |
May 11, 2023 | 42.77 | 42.77 | 40.88 | 42.74 | 20,983 | +0.40(+0.94%) |
May 10, 2023 | 43.18 | 43.18 | 42.17 | 42.34 | 42,506 | -0.97(-2.24%) |
May 09, 2023 | 42.50 | 43.31 | 42.30 | 43.31 | 14,409 | +0.31(+0.72%) |
May 08, 2023 | 42.75 | 43.00 | 42.45 | 43.00 | 10,113 | +0.50(+1.18%) |
May 05, 2023 | 41.78 | 42.67 | 41.75 | 42.50 | 24,009 | +0.61(+1.46%) |
May 04, 2023 | 41.88 | 42.36 | 41.50 | 41.89 | 36,945 | -0.89(-2.08%) |
May 03, 2023 | 42.53 | 43.38 | 42.25 | 42.78 | 21,009 | +0.55(+1.30%) |
May 02, 2023 | 43.30 | 43.30 | 42.02 | 42.23 | 43,268 | -1.30(-2.99%) |
May 01, 2023 | 43.93 | 43.93 | 43.45 | 43.53 | 12,670 | -0.41(-0.93%) |
Apr 28, 2023 | 43.65 | 44.00 | 43.65 | 43.94 | 14,487 | +0.51(+1.17%) |
Apr 27, 2023 | 42.59 | 43.55 | 42.59 | 43.43 | 33,232 | +0.96(+2.26%) |
Apr 26, 2023 | 43.22 | 43.38 | 42.40 | 42.47 | 45,238 | -0.62(-1.44%) |
Apr 25, 2023 | 45.01 | 45.14 | 43.09 | 43.09 | 34,493 | -2.08(-4.60%) |
Apr 24, 2023 | 45.24 | 45.28 | 44.95 | 45.17 | 27,270 | +0.11(+0.24%) |
Apr 21, 2023 | 44.72 | 45.23 | 44.71 | 45.06 | 21,821 | +0.29(+0.65%) |
Apr 20, 2023 | 44.55 | 44.89 | 44.55 | 44.77 | 4,973 | +0.20(+0.45%) |
Apr 19, 2023 | 43.93 | 44.72 | 43.93 | 44.57 | 5,085 | +0.61(+1.39%) |
Apr 18, 2023 | 43.40 | 44.00 | 43.40 | 43.96 | 9,483 | +0.09(+0.21%) |
Apr 17, 2023 | 43.45 | 43.94 | 43.34 | 43.87 | 7,050 | +0.40(+0.92%) |
Apr 14, 2023 | 44.00 | 44.10 | 43.29 | 43.47 | 15,875 | -0.43(-0.98%) |
Apr 13, 2023 | 43.35 | 44.16 | 43.35 | 43.90 | 21,347 | +0.82(+1.90%) |
Apr 12, 2023 | 43.53 | 43.69 | 42.99 | 43.08 | 16,440 | +0.07(+0.16%) |
Apr 11, 2023 | 43.03 | 43.50 | 43.01 | 43.01 | 11,547 | +0.18(+0.42%) |
Apr 10, 2023 | 42.31 | 42.89 | 42.23 | 42.83 | 13,784 | +0.34(+0.80%) |
Apr 06, 2023 | 42.49 | 0 | -0.13(-0.31%) | |||
Apr 05, 2023 | 42.72 | 42.76 | 42.47 | 42.62 | 6,480 | -0.17(-0.40%) |
Apr 04, 2023 | 44.60 | 44.60 | 42.75 | 42.79 | 16,387 | -0.79(-1.81%) |
Apr 03, 2023 | 44.02 | 44.02 | 43.17 | 43.58 | 14,291 | -0.64(-1.45%) |
Mar 31, 2023 | 43.64 | 44.63 | 43.64 | 44.22 | 24,368 | +1.00(+2.31%) |
Mar 30, 2023 | 43.18 | 43.29 | 42.95 | 43.22 | 8,439 | +0.68(+1.60%) |
Mar 29, 2023 | 42.00 | 42.72 | 41.69 | 42.54 | 9,159 | +1.60(+3.91%) |
Mar 28, 2023 | 41.49 | 41.49 | 40.87 | 40.94 | 8,741 | -0.24(-0.58%) |
Mar 27, 2023 | 42.49 | 42.49 | 41.14 | 41.18 | 9,794 | -0.35(-0.84%) |
Mar 24, 2023 | 40.32 | 41.53 | 40.32 | 41.53 | 10,168 | +1.03(+2.54%) |
Mar 23, 2023 | 40.79 | 41.32 | 40.47 | 40.50 | 23,106 | -0.41(-1.00%) |
Mar 22, 2023 | 41.34 | 41.70 | 40.46 | 40.91 | 18,195 | -0.45(-1.09%) |
Mar 21, 2023 | 41.18 | 41.67 | 40.95 | 41.36 | 10,721 | +1.26(+3.14%) |
Mar 20, 2023 | 40.10 | 40.86 | 40.03 | 40.10 | 18,254 | -0.15(-0.37%) |
Mar 17, 2023 | 40.33 | 40.73 | 39.68 | 40.25 | 137,724 | -0.08(-0.20%) |
Mar 16, 2023 | 38.98 | 40.64 | 38.93 | 40.33 | 13,912 | +0.95(+2.41%) |
Mar 15, 2023 | 39.34 | 39.83 | 39.05 | 39.38 | 40,049 | -0.73(-1.82%) |
Mar 14, 2023 | 40.70 | 41.36 | 40.10 | 40.11 | 16,875 | +0.42(+1.06%) |
Mar 13, 2023 | 40.90 | 40.91 | 39.69 | 39.69 | 25,293 | -1.74(-4.20%) |
Mar 10, 2023 | 43.43 | 43.43 | 41.40 | 41.43 | 11,025 | -2.10(-4.82%) |
Mar 09, 2023 | 44.84 | 45.29 | 43.49 | 43.53 | 12,135 | -1.19(-2.66%) |
Mar 08, 2023 | 44.10 | 44.95 | 44.10 | 44.72 | 15,899 | +0.08(+0.18%) |
Mar 07, 2023 | 45.86 | 45.96 | 44.39 | 44.64 | 11,766 | -0.99(-2.17%) |
Mar 06, 2023 | 46.67 | 46.67 | 45.63 | 45.63 | 10,778 | -0.82(-1.77%) |
Mar 03, 2023 | 45.59 | 46.45 | 45.53 | 46.45 | 8,046 | +1.09(+2.40%) |
Mar 02, 2023 | 45.10 | 45.36 | 44.32 | 45.36 | 22,272 | +0.26(+0.58%) |