Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.28 | 38.47 | 36.61 | 37.01 | 1,896,634 | -1.88(-4.83%) |
May 30, 2023 | 39.31 | 39.59 | 38.77 | 38.89 | 1,623,248 | -0.32(-0.82%) |
May 26, 2023 | 39.42 | 39.76 | 39.11 | 39.22 | 608,577 | -0.12(-0.30%) |
May 25, 2023 | 39.82 | 39.87 | 39.03 | 39.33 | 707,531 | -0.68(-1.71%) |
May 24, 2023 | 41.04 | 41.04 | 39.79 | 40.02 | 1,442,478 | -1.13(-2.76%) |
May 23, 2023 | 41.12 | 41.47 | 40.80 | 41.15 | 655,788 | -0.18(-0.43%) |
May 22, 2023 | 41.39 | 41.83 | 40.46 | 41.33 | 1,203,568 | -0.09(-0.21%) |
May 19, 2023 | 41.58 | 41.87 | 41.20 | 41.42 | 904,707 | +0.17(+0.40%) |
May 18, 2023 | 40.87 | 41.29 | 40.37 | 41.25 | 990,129 | +0.35(+0.86%) |
May 17, 2023 | 40.76 | 40.95 | 40.26 | 40.90 | 953,840 | +0.38(+0.94%) |
May 16, 2023 | 41.89 | 41.89 | 40.47 | 40.52 | 1,309,806 | -1.46(-3.47%) |
May 15, 2023 | 41.63 | 42.23 | 41.33 | 41.97 | 1,408,496 | +0.49(+1.18%) |
May 12, 2023 | 41.52 | 41.76 | 40.92 | 41.48 | 765,640 | +0.22(+0.55%) |
May 11, 2023 | 40.97 | 41.39 | 40.82 | 41.26 | 696,522 | -0.03(-0.07%) |
May 10, 2023 | 41.71 | 42.06 | 40.82 | 41.29 | 1,687,212 | -0.41(-0.98%) |
May 09, 2023 | 42.24 | 42.47 | 41.65 | 41.70 | 1,069,736 | -0.85(-2.00%) |
May 08, 2023 | 41.80 | 42.83 | 41.69 | 42.55 | 2,095,790 | +0.95(+2.28%) |
May 05, 2023 | 41.52 | 41.82 | 41.05 | 41.60 | 1,162,148 | +0.71(+1.75%) |
May 04, 2023 | 40.96 | 41.45 | 40.24 | 40.89 | 1,881,061 | -0.24(-0.59%) |
May 03, 2023 | 41.74 | 42.39 | 40.99 | 41.13 | 2,266,981 | -0.61(-1.45%) |
May 02, 2023 | 45.59 | 46.21 | 40.90 | 41.74 | 4,479,175 | -5.08(-10.84%) |
May 01, 2023 | 46.74 | 47.37 | 46.74 | 46.81 | 895,327 | -0.12(-0.25%) |
Apr 28, 2023 | 46.12 | 47.09 | 46.12 | 46.93 | 946,830 | +0.89(+1.93%) |
Apr 27, 2023 | 45.25 | 46.06 | 44.70 | 46.04 | 902,226 | +1.17(+2.62%) |
Apr 26, 2023 | 44.98 | 45.42 | 44.69 | 44.87 | 1,040,377 | -0.45(-0.99%) |
Apr 25, 2023 | 45.49 | 45.66 | 44.94 | 45.32 | 1,033,409 | -0.43(-0.94%) |
Apr 24, 2023 | 45.77 | 45.93 | 45.43 | 45.75 | 620,836 | -0.30(-0.66%) |
Apr 21, 2023 | 46.38 | 46.52 | 45.86 | 46.05 | 1,136,855 | -0.10(-0.21%) |
Apr 20, 2023 | 46.35 | 46.75 | 45.84 | 46.15 | 906,418 | -0.07(-0.15%) |
Apr 19, 2023 | 45.76 | 46.27 | 45.65 | 46.22 | 981,166 | +0.40(+0.88%) |
Apr 18, 2023 | 46.34 | 46.38 | 45.63 | 45.82 | 1,525,258 | -0.40(-0.87%) |
Apr 17, 2023 | 45.64 | 46.23 | 45.57 | 46.22 | 1,047,719 | +0.64(+1.39%) |
Apr 14, 2023 | 45.61 | 45.95 | 45.38 | 45.58 | 1,319,238 | -0.42(-0.91%) |
Apr 13, 2023 | 45.31 | 46.08 | 45.20 | 46.00 | 681,521 | +0.81(+1.80%) |
Apr 12, 2023 | 46.22 | 46.35 | 45.10 | 45.19 | 638,303 | -0.66(-1.45%) |
Apr 11, 2023 | 45.96 | 46.28 | 45.70 | 45.86 | 662,082 | +0.26(+0.58%) |
Apr 10, 2023 | 45.51 | 45.77 | 44.98 | 45.59 | 967,047 | -0.24(-0.53%) |
Apr 06, 2023 | 45.94 | 46.14 | 45.38 | 45.84 | 1,160,102 | -0.12(-0.26%) |
Apr 05, 2023 | 45.69 | 46.12 | 45.14 | 45.95 | 1,547,963 | +1.18(+2.64%) |
Apr 04, 2023 | 44.90 | 44.90 | 44.31 | 44.77 | 1,404,562 | -0.09(-0.20%) |
Apr 03, 2023 | 44.75 | 45.12 | 44.53 | 44.86 | 1,263,257 | -0.04(-0.09%) |
Mar 31, 2023 | 43.71 | 44.97 | 43.53 | 44.90 | 915,828 | +1.48(+3.40%) |
Mar 30, 2023 | 43.70 | 43.70 | 43.24 | 43.42 | 722,190 | +0.15(+0.34%) |
Mar 29, 2023 | 43.24 | 43.28 | 42.87 | 43.27 | 1,078,342 | +0.58(+1.35%) |
Mar 28, 2023 | 42.46 | 42.91 | 42.37 | 42.70 | 724,577 | +0.23(+0.55%) |
Mar 27, 2023 | 42.32 | 42.64 | 42.01 | 42.46 | 758,808 | +0.61(+1.45%) |
Mar 24, 2023 | 41.43 | 42.00 | 41.05 | 41.86 | 826,131 | +0.11(+0.26%) |
Mar 23, 2023 | 42.35 | 42.83 | 41.49 | 41.75 | 1,434,481 | -0.71(-1.68%) |
Mar 22, 2023 | 43.73 | 44.06 | 42.45 | 42.46 | 1,031,754 | -1.52(-3.45%) |
Mar 21, 2023 | 44.23 | 44.23 | 43.79 | 43.98 | 874,140 | +0.27(+0.63%) |
Mar 20, 2023 | 43.43 | 44.19 | 43.41 | 43.70 | 1,278,256 | +0.58(+1.34%) |
Mar 17, 2023 | 43.56 | 43.63 | 42.56 | 43.13 | 1,943,449 | -0.66(-1.50%) |
Mar 16, 2023 | 43.36 | 44.20 | 43.20 | 43.78 | 1,166,469 | +0.00(+0.00%) |
Mar 15, 2023 | 43.47 | 44.29 | 43.25 | 43.78 | 1,429,724 | -0.54(-1.21%) |
Mar 14, 2023 | 44.78 | 45.08 | 43.83 | 44.32 | 1,108,219 | +0.35(+0.80%) |
Mar 13, 2023 | 43.75 | 44.49 | 43.37 | 43.97 | 1,267,088 | -0.30(-0.68%) |
Mar 10, 2023 | 46.20 | 46.25 | 44.08 | 44.27 | 1,133,957 | -1.85(-4.01%) |
Mar 09, 2023 | 46.55 | 46.69 | 45.96 | 46.12 | 1,052,498 | -0.21(-0.44%) |
Mar 08, 2023 | 46.12 | 46.33 | 45.75 | 46.32 | 978,415 | +0.27(+0.59%) |
Mar 07, 2023 | 46.92 | 47.00 | 45.83 | 46.05 | 795,880 | -0.86(-1.83%) |
Mar 06, 2023 | 47.78 | 47.85 | 46.66 | 46.91 | 1,167,937 | -0.93(-1.93%) |
Mar 03, 2023 | 47.47 | 48.14 | 47.47 | 47.83 | 1,114,175 | +0.38(+0.80%) |
Mar 02, 2023 | 47.42 | 47.58 | 47.13 | 47.45 | 950,137 | -0.19(-0.39%) |