Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.30 | 38.30 | 37.03 | 37.37 | 335,715 | -1.28(-3.31%) |
May 30, 2023 | 39.51 | 39.70 | 38.45 | 38.65 | 493,765 | -0.55(-1.41%) |
May 26, 2023 | 38.46 | 39.63 | 38.46 | 39.20 | 344,050 | +0.76(+1.99%) |
May 25, 2023 | 37.89 | 38.46 | 37.69 | 38.44 | 630,613 | +0.65(+1.72%) |
May 24, 2023 | 38.67 | 38.80 | 37.72 | 37.79 | 397,809 | -0.60(-1.57%) |
May 23, 2023 | 38.39 | 39.14 | 38.11 | 38.39 | 363,767 | -0.27(-0.69%) |
May 22, 2023 | 38.25 | 38.91 | 37.93 | 38.66 | 348,646 | +0.46(+1.20%) |
May 19, 2023 | 38.92 | 38.92 | 37.47 | 38.20 | 557,824 | -0.89(-2.27%) |
May 18, 2023 | 38.97 | 39.21 | 38.50 | 39.09 | 363,973 | +0.21(+0.54%) |
May 17, 2023 | 37.55 | 39.03 | 37.24 | 38.88 | 551,730 | +1.36(+3.64%) |
May 16, 2023 | 38.24 | 38.39 | 37.51 | 37.51 | 402,983 | -1.17(-3.03%) |
May 15, 2023 | 38.69 | 38.94 | 38.27 | 38.69 | 339,785 | +0.33(+0.87%) |
May 12, 2023 | 38.32 | 38.65 | 38.15 | 38.35 | 221,756 | +0.04(+0.10%) |
May 11, 2023 | 38.26 | 38.90 | 38.05 | 38.32 | 454,068 | -0.20(-0.52%) |
May 10, 2023 | 38.91 | 39.28 | 37.67 | 38.52 | 480,042 | +0.19(+0.50%) |
May 09, 2023 | 38.20 | 38.55 | 37.51 | 38.33 | 545,015 | -0.38(-0.99%) |
May 08, 2023 | 39.14 | 39.35 | 38.35 | 38.71 | 533,127 | -0.43(-1.10%) |
May 05, 2023 | 38.76 | 39.18 | 37.93 | 39.14 | 861,675 | -0.10(-0.27%) |
May 04, 2023 | 40.59 | 41.28 | 37.51 | 39.24 | 1,309,849 | -3.24(-7.62%) |
May 03, 2023 | 43.45 | 43.63 | 42.42 | 42.48 | 664,136 | -1.06(-2.43%) |
May 02, 2023 | 42.48 | 43.76 | 41.90 | 43.54 | 510,981 | +0.82(+1.92%) |
May 01, 2023 | 43.11 | 43.76 | 42.68 | 42.72 | 393,382 | -0.39(-0.91%) |
Apr 28, 2023 | 42.17 | 43.35 | 42.05 | 43.11 | 437,168 | +0.63(+1.48%) |
Apr 27, 2023 | 42.49 | 42.81 | 41.70 | 42.48 | 426,312 | -0.29(-0.67%) |
Apr 26, 2023 | 43.12 | 43.48 | 42.66 | 42.76 | 506,152 | -0.50(-1.15%) |
Apr 25, 2023 | 43.83 | 43.83 | 42.90 | 43.26 | 481,828 | -1.13(-2.54%) |
Apr 24, 2023 | 44.25 | 44.60 | 43.14 | 44.39 | 1,031,672 | +0.19(+0.43%) |
Apr 21, 2023 | 45.21 | 45.21 | 43.64 | 44.20 | 938,485 | -0.83(-1.84%) |
Apr 20, 2023 | 45.25 | 45.52 | 44.44 | 45.03 | 446,088 | -0.50(-1.09%) |
Apr 19, 2023 | 45.24 | 45.73 | 45.01 | 45.52 | 369,665 | -0.03(-0.06%) |
Apr 18, 2023 | 45.07 | 45.63 | 44.79 | 45.55 | 408,265 | +0.79(+1.77%) |
Apr 17, 2023 | 44.95 | 45.08 | 44.27 | 44.76 | 367,086 | -0.40(-0.89%) |
Apr 14, 2023 | 45.59 | 46.28 | 45.11 | 45.16 | 630,783 | -0.11(-0.25%) |
Apr 13, 2023 | 44.84 | 45.46 | 44.69 | 45.27 | 361,562 | +0.61(+1.37%) |
Apr 12, 2023 | 45.20 | 45.23 | 44.03 | 44.66 | 714,415 | -0.10(-0.23%) |
Apr 11, 2023 | 44.22 | 45.19 | 43.90 | 44.77 | 415,621 | +0.67(+1.51%) |
Apr 10, 2023 | 43.38 | 44.46 | 43.27 | 44.10 | 384,069 | +0.48(+1.09%) |
Apr 06, 2023 | 44.36 | 44.36 | 42.79 | 43.62 | 561,107 | -1.19(-2.66%) |
Apr 05, 2023 | 45.82 | 45.82 | 44.34 | 44.82 | 326,243 | -1.45(-3.14%) |
Apr 04, 2023 | 46.74 | 47.08 | 45.87 | 46.27 | 281,877 | -0.32(-0.70%) |
Apr 03, 2023 | 46.55 | 46.87 | 45.65 | 46.59 | 443,200 | +0.41(+0.89%) |
Mar 31, 2023 | 45.63 | 46.31 | 45.26 | 46.18 | 508,490 | +0.87(+1.92%) |
Mar 30, 2023 | 45.55 | 45.96 | 45.11 | 45.31 | 326,178 | +0.30(+0.66%) |
Mar 29, 2023 | 46.22 | 46.45 | 44.76 | 45.02 | 530,252 | -0.70(-1.52%) |
Mar 28, 2023 | 45.61 | 46.62 | 44.93 | 45.71 | 460,616 | +0.65(+1.44%) |
Mar 27, 2023 | 45.95 | 45.95 | 44.75 | 45.06 | 640,567 | -0.32(-0.71%) |
Mar 24, 2023 | 45.30 | 45.56 | 44.67 | 45.39 | 342,863 | -0.43(-0.94%) |
Mar 23, 2023 | 46.70 | 46.81 | 45.55 | 45.82 | 527,513 | -0.50(-1.07%) |
Mar 22, 2023 | 47.44 | 47.79 | 46.27 | 46.31 | 383,190 | -1.36(-2.86%) |
Mar 21, 2023 | 48.42 | 48.62 | 47.31 | 47.68 | 410,210 | +0.41(+0.87%) |
Mar 20, 2023 | 47.43 | 48.07 | 46.87 | 47.27 | 454,708 | +0.15(+0.32%) |
Mar 17, 2023 | 48.16 | 48.28 | 46.80 | 47.12 | 1,006,170 | -1.44(-2.97%) |
Mar 16, 2023 | 47.28 | 49.33 | 46.77 | 48.56 | 542,536 | +0.62(+1.29%) |
Mar 15, 2023 | 46.90 | 47.99 | 46.61 | 47.94 | 461,591 | -0.45(-0.93%) |
Mar 14, 2023 | 49.03 | 49.51 | 47.68 | 48.38 | 433,726 | +0.84(+1.77%) |
Mar 13, 2023 | 46.87 | 48.30 | 46.38 | 47.54 | 387,084 | -0.73(-1.50%) |
Mar 10, 2023 | 48.73 | 48.85 | 47.74 | 48.27 | 437,992 | -0.67(-1.37%) |
Mar 09, 2023 | 50.05 | 50.42 | 48.74 | 48.94 | 452,976 | -0.77(-1.55%) |
Mar 08, 2023 | 49.19 | 49.74 | 48.73 | 49.71 | 562,151 | +0.96(+1.96%) |
Mar 07, 2023 | 48.26 | 49.21 | 47.72 | 48.76 | 586,204 | +0.90(+1.88%) |
Mar 06, 2023 | 50.04 | 50.04 | 47.77 | 47.86 | 581,102 | -2.22(-4.44%) |
Mar 03, 2023 | 49.71 | 50.09 | 48.76 | 50.08 | 604,128 | +0.83(+1.69%) |
Mar 02, 2023 | 48.58 | 50.07 | 47.88 | 49.25 | 658,328 | +0.50(+1.03%) |