Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.80 | 40.03 | 38.20 | 38.32 | 589,278 | -1.92(-4.78%) |
May 30, 2023 | 39.42 | 40.35 | 39.31 | 40.24 | 228,883 | +0.63(+1.60%) |
May 26, 2023 | 40.24 | 40.71 | 39.42 | 39.61 | 262,202 | -0.49(-1.22%) |
May 25, 2023 | 40.91 | 41.02 | 39.95 | 40.09 | 223,900 | -1.12(-2.72%) |
May 24, 2023 | 41.76 | 41.81 | 40.87 | 41.22 | 227,140 | -0.81(-1.93%) |
May 23, 2023 | 42.25 | 42.92 | 41.88 | 42.03 | 258,758 | -0.09(-0.21%) |
May 22, 2023 | 41.61 | 42.24 | 41.46 | 42.11 | 226,564 | +0.53(+1.27%) |
May 19, 2023 | 42.52 | 42.76 | 41.50 | 41.59 | 232,708 | -0.66(-1.57%) |
May 18, 2023 | 41.99 | 42.56 | 41.53 | 42.25 | 210,743 | +0.26(+0.63%) |
May 17, 2023 | 41.63 | 42.34 | 41.09 | 41.99 | 273,579 | +0.66(+1.61%) |
May 16, 2023 | 41.12 | 41.74 | 40.83 | 41.32 | 323,156 | -0.07(-0.17%) |
May 15, 2023 | 41.35 | 41.83 | 40.76 | 41.39 | 172,427 | +0.22(+0.54%) |
May 12, 2023 | 42.01 | 43.04 | 40.67 | 41.17 | 231,433 | -0.55(-1.33%) |
May 11, 2023 | 41.02 | 42.09 | 41.02 | 41.72 | 162,541 | +0.33(+0.80%) |
May 10, 2023 | 42.04 | 42.25 | 41.18 | 41.39 | 231,133 | -0.25(-0.61%) |
May 09, 2023 | 41.86 | 42.39 | 41.38 | 41.64 | 258,242 | -0.25(-0.60%) |
May 08, 2023 | 40.51 | 42.45 | 40.51 | 41.90 | 268,050 | +1.37(+3.39%) |
May 05, 2023 | 40.97 | 43.76 | 40.29 | 40.52 | 517,303 | +0.17(+0.41%) |
May 04, 2023 | 41.46 | 41.68 | 39.51 | 40.36 | 315,599 | -1.64(-3.92%) |
May 03, 2023 | 42.24 | 42.81 | 41.95 | 42.00 | 190,664 | -0.12(-0.28%) |
May 02, 2023 | 42.89 | 42.89 | 41.69 | 42.12 | 232,006 | -0.47(-1.10%) |
May 01, 2023 | 43.49 | 43.50 | 41.82 | 42.59 | 182,960 | -0.93(-2.15%) |
Apr 28, 2023 | 43.18 | 44.09 | 43.07 | 43.52 | 150,846 | +0.07(+0.16%) |
Apr 27, 2023 | 43.30 | 43.75 | 43.05 | 43.45 | 186,423 | +0.24(+0.56%) |
Apr 26, 2023 | 43.83 | 43.94 | 42.85 | 43.21 | 179,372 | -0.85(-1.92%) |
Apr 25, 2023 | 45.40 | 45.65 | 43.67 | 44.06 | 248,964 | -2.02(-4.39%) |
Apr 24, 2023 | 44.67 | 46.40 | 44.51 | 46.08 | 209,038 | +1.27(+2.82%) |
Apr 21, 2023 | 45.15 | 45.35 | 44.04 | 44.82 | 531,925 | -0.55(-1.22%) |
Apr 20, 2023 | 45.50 | 46.12 | 45.11 | 45.37 | 264,213 | -0.18(-0.41%) |
Apr 19, 2023 | 46.00 | 46.12 | 44.97 | 45.56 | 250,950 | -0.93(-2.01%) |
Apr 18, 2023 | 46.19 | 46.59 | 45.94 | 46.49 | 168,020 | +0.78(+1.70%) |
Apr 17, 2023 | 46.10 | 46.58 | 45.44 | 45.71 | 225,349 | -0.17(-0.36%) |
Apr 14, 2023 | 45.98 | 46.72 | 45.57 | 45.88 | 188,293 | +0.19(+0.43%) |
Apr 13, 2023 | 45.15 | 46.05 | 45.01 | 45.68 | 199,119 | +0.99(+2.22%) |
Apr 12, 2023 | 44.77 | 44.95 | 43.95 | 44.69 | 138,525 | +0.21(+0.48%) |
Apr 11, 2023 | 43.42 | 44.60 | 43.35 | 44.48 | 260,499 | +1.20(+2.77%) |
Apr 10, 2023 | 41.74 | 43.69 | 41.74 | 43.28 | 264,248 | +1.50(+3.59%) |
Apr 06, 2023 | 42.38 | 42.62 | 41.64 | 41.78 | 281,143 | -0.48(-1.13%) |
Apr 05, 2023 | 42.83 | 42.83 | 41.76 | 42.26 | 310,181 | -0.68(-1.59%) |
Apr 04, 2023 | 43.76 | 43.88 | 42.57 | 42.94 | 264,063 | -0.83(-1.89%) |
Apr 03, 2023 | 44.26 | 44.32 | 43.02 | 43.77 | 291,930 | -0.52(-1.16%) |
Mar 31, 2023 | 43.98 | 44.42 | 43.70 | 44.28 | 289,347 | +0.34(+0.78%) |
Mar 30, 2023 | 44.91 | 44.91 | 43.73 | 43.94 | 232,540 | -0.76(-1.70%) |
Mar 29, 2023 | 44.74 | 44.86 | 44.06 | 44.70 | 278,012 | +0.65(+1.48%) |
Mar 28, 2023 | 44.98 | 45.29 | 43.67 | 44.05 | 304,708 | -0.94(-2.10%) |
Mar 27, 2023 | 46.23 | 46.29 | 43.89 | 44.99 | 306,526 | -1.33(-2.88%) |
Mar 24, 2023 | 45.12 | 46.67 | 44.86 | 46.33 | 220,595 | +0.84(+1.84%) |
Mar 23, 2023 | 45.40 | 46.42 | 44.93 | 45.49 | 260,635 | +0.60(+1.34%) |
Mar 22, 2023 | 46.04 | 46.30 | 44.84 | 44.88 | 321,171 | -0.99(-2.16%) |
Mar 21, 2023 | 44.77 | 46.32 | 44.77 | 45.88 | 296,530 | +1.98(+4.50%) |
Mar 20, 2023 | 44.37 | 45.17 | 43.83 | 43.90 | 276,615 | -0.17(-0.38%) |
Mar 17, 2023 | 46.29 | 46.54 | 43.99 | 44.07 | 726,844 | -2.51(-5.39%) |
Mar 16, 2023 | 46.29 | 46.61 | 44.68 | 46.58 | 390,786 | -0.18(-0.37%) |
Mar 15, 2023 | 47.37 | 48.16 | 46.22 | 46.75 | 339,769 | -2.05(-4.21%) |
Mar 14, 2023 | 49.21 | 50.59 | 48.38 | 48.81 | 462,827 | +0.66(+1.37%) |
Mar 13, 2023 | 48.09 | 49.29 | 47.66 | 48.15 | 541,319 | -0.95(-1.94%) |
Mar 10, 2023 | 48.54 | 50.28 | 48.32 | 49.10 | 423,133 | +0.70(+1.45%) |
Mar 09, 2023 | 52.65 | 52.94 | 48.29 | 48.40 | 923,239 | -4.15(-7.90%) |
Mar 08, 2023 | 52.68 | 53.26 | 51.76 | 52.55 | 325,709 | -0.20(-0.38%) |
Mar 07, 2023 | 51.17 | 52.93 | 50.56 | 52.75 | 466,278 | +1.05(+2.03%) |
Mar 06, 2023 | 53.19 | 54.33 | 50.97 | 51.70 | 1,051,726 | -1.56(-2.92%) |
Mar 03, 2023 | 56.82 | 57.50 | 52.65 | 53.26 | 1,727,945 | -9.89(-15.67%) |
Mar 02, 2023 | 63.00 | 63.78 | 62.47 | 63.16 | 297,196 | -0.04(-0.06%) |