Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.96 | 43.30 | 42.07 | 42.96 | 216,408 | -0.38(-0.87%) |
May 30, 2023 | 43.08 | 43.67 | 42.65 | 43.34 | 55,565 | +0.85(+2.00%) |
May 26, 2023 | 42.23 | 42.62 | 41.98 | 42.49 | 47,046 | +0.37(+0.87%) |
May 25, 2023 | 42.51 | 42.51 | 41.72 | 42.12 | 65,629 | -0.37(-0.86%) |
May 24, 2023 | 42.65 | 42.71 | 42.11 | 42.49 | 31,294 | -0.60(-1.40%) |
May 23, 2023 | 42.67 | 43.98 | 42.67 | 43.09 | 47,546 | +0.09(+0.21%) |
May 22, 2023 | 41.93 | 43.15 | 41.93 | 43.00 | 111,706 | +1.18(+2.81%) |
May 19, 2023 | 42.38 | 42.85 | 41.66 | 41.82 | 26,341 | -0.52(-1.24%) |
May 18, 2023 | 42.31 | 42.44 | 41.78 | 42.35 | 49,685 | -0.08(-0.19%) |
May 17, 2023 | 41.87 | 42.52 | 41.67 | 42.43 | 55,526 | +0.70(+1.68%) |
May 16, 2023 | 42.61 | 42.67 | 41.66 | 41.73 | 57,790 | -1.13(-2.63%) |
May 15, 2023 | 42.22 | 43.27 | 42.15 | 42.85 | 48,944 | +0.66(+1.57%) |
May 12, 2023 | 42.16 | 43.01 | 41.84 | 42.19 | 173,157 | +0.72(+1.74%) |
May 11, 2023 | 41.59 | 41.82 | 41.33 | 41.47 | 29,980 | -0.30(-0.71%) |
May 10, 2023 | 42.50 | 42.50 | 41.39 | 41.77 | 109,726 | -0.06(-0.14%) |
May 09, 2023 | 41.39 | 41.94 | 41.08 | 41.82 | 205,514 | +0.07(+0.17%) |
May 08, 2023 | 41.84 | 42.00 | 41.33 | 41.76 | 62,874 | +0.34(+0.81%) |
May 05, 2023 | 40.55 | 41.54 | 40.55 | 41.42 | 51,956 | +1.57(+3.94%) |
May 04, 2023 | 40.50 | 40.50 | 39.67 | 39.85 | 110,643 | -0.61(-1.51%) |
May 03, 2023 | 40.33 | 41.28 | 40.33 | 40.46 | 95,718 | +0.26(+0.64%) |
May 02, 2023 | 40.91 | 40.91 | 39.89 | 40.20 | 72,779 | -0.95(-2.31%) |
May 01, 2023 | 41.95 | 41.95 | 40.96 | 41.15 | 48,411 | -0.87(-2.07%) |
Apr 28, 2023 | 41.92 | 42.05 | 41.18 | 42.02 | 58,001 | -0.21(-0.49%) |
Apr 27, 2023 | 41.46 | 42.46 | 41.46 | 42.23 | 56,477 | +1.30(+3.19%) |
Apr 26, 2023 | 41.80 | 41.80 | 40.75 | 40.93 | 137,447 | -1.63(-3.83%) |
Apr 25, 2023 | 43.15 | 43.16 | 42.48 | 42.56 | 139,215 | -1.06(-2.42%) |
Apr 24, 2023 | 43.12 | 43.69 | 42.85 | 43.61 | 312,798 | +0.42(+0.96%) |
Apr 21, 2023 | 43.17 | 43.32 | 42.72 | 43.20 | 194,729 | +0.05(+0.11%) |
Apr 20, 2023 | 43.11 | 43.56 | 43.00 | 43.15 | 23,336 | -0.77(-1.76%) |
Apr 19, 2023 | 43.82 | 44.07 | 43.55 | 43.92 | 74,601 | -0.37(-0.83%) |
Apr 18, 2023 | 45.02 | 45.02 | 43.94 | 44.29 | 95,915 | -0.53(-1.19%) |
Apr 17, 2023 | 44.00 | 44.92 | 44.00 | 44.82 | 132,163 | +0.92(+2.09%) |
Apr 14, 2023 | 44.49 | 44.52 | 43.40 | 43.90 | 67,975 | -0.82(-1.83%) |
Apr 13, 2023 | 44.29 | 45.02 | 44.08 | 44.72 | 15,824 | +0.76(+1.73%) |
Apr 12, 2023 | 45.23 | 45.23 | 43.94 | 43.96 | 70,136 | -0.69(-1.55%) |
Apr 11, 2023 | 44.06 | 44.84 | 44.00 | 44.65 | 37,553 | +0.75(+1.71%) |
Apr 10, 2023 | 42.87 | 43.90 | 42.87 | 43.90 | 53,120 | +0.66(+1.53%) |
Apr 06, 2023 | 42.80 | 43.48 | 42.79 | 43.24 | 224,193 | -0.07(-0.16%) |
Apr 05, 2023 | 44.34 | 44.34 | 42.91 | 43.31 | 65,329 | -1.23(-2.75%) |
Apr 04, 2023 | 45.14 | 45.19 | 44.09 | 44.53 | 72,223 | -0.53(-1.18%) |
Apr 03, 2023 | 46.07 | 46.07 | 44.74 | 45.07 | 9,710 | -0.88(-1.91%) |
Mar 31, 2023 | 44.89 | 46.13 | 44.89 | 45.95 | 95,826 | +1.25(+2.79%) |
Mar 30, 2023 | 44.93 | 45.55 | 44.57 | 44.70 | 198,102 | +0.44(+1.00%) |
Mar 29, 2023 | 43.63 | 44.35 | 43.20 | 44.26 | 128,479 | +1.05(+2.42%) |
Mar 28, 2023 | 43.49 | 43.61 | 42.87 | 43.21 | 115,287 | -0.11(-0.25%) |
Mar 27, 2023 | 43.90 | 43.90 | 42.90 | 43.32 | 111,321 | +0.09(+0.21%) |
Mar 24, 2023 | 42.90 | 43.30 | 42.37 | 43.23 | 44,023 | -0.02(-0.05%) |
Mar 23, 2023 | 44.45 | 45.06 | 42.93 | 43.25 | 21,951 | -0.02(-0.05%) |
Mar 22, 2023 | 44.47 | 44.54 | 43.27 | 43.27 | 14,995 | -1.00(-2.25%) |
Mar 21, 2023 | 43.12 | 44.55 | 43.12 | 44.26 | 25,498 | +1.74(+4.09%) |
Mar 20, 2023 | 42.34 | 43.13 | 42.34 | 42.53 | 26,500 | +0.21(+0.49%) |
Mar 17, 2023 | 43.33 | 43.33 | 41.62 | 42.32 | 131,220 | -1.14(-2.63%) |
Mar 16, 2023 | 43.14 | 43.54 | 42.24 | 43.47 | 83,612 | +0.01(+0.02%) |
Mar 15, 2023 | 43.59 | 43.81 | 42.58 | 43.46 | 100,478 | -1.43(-3.19%) |
Mar 14, 2023 | 45.43 | 46.05 | 44.27 | 44.89 | 161,181 | +0.29(+0.65%) |
Mar 13, 2023 | 43.79 | 45.16 | 43.44 | 44.60 | 35,433 | +0.16(+0.37%) |
Mar 10, 2023 | 46.01 | 46.01 | 43.92 | 44.43 | 37,721 | -1.47(-3.20%) |
Mar 09, 2023 | 47.57 | 48.00 | 45.88 | 45.90 | 56,172 | -1.50(-3.16%) |
Mar 08, 2023 | 47.29 | 47.49 | 46.67 | 47.40 | 67,681 | -0.06(-0.12%) |
Mar 07, 2023 | 48.04 | 48.04 | 47.26 | 47.46 | 89,704 | -0.84(-1.74%) |
Mar 06, 2023 | 48.58 | 49.21 | 48.17 | 48.30 | 105,872 | -0.13(-0.26%) |
Mar 03, 2023 | 47.06 | 48.79 | 47.06 | 48.43 | 30,613 | +1.55(+3.31%) |
Mar 02, 2023 | 46.55 | 46.90 | 46.06 | 46.88 | 12,292 | -0.48(-1.02%) |