Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.68 | 43.91 | 42.98 | 43.10 | 461,232 | -0.67(-1.54%) |
May 30, 2023 | 43.70 | 43.86 | 43.13 | 43.77 | 329,701 | +0.66(+1.52%) |
May 26, 2023 | 42.10 | 43.15 | 42.01 | 43.12 | 389,535 | +0.90(+2.13%) |
May 25, 2023 | 41.94 | 42.27 | 41.13 | 42.22 | 354,373 | +0.06(+0.15%) |
May 24, 2023 | 43.34 | 43.56 | 42.15 | 42.15 | 413,263 | -1.47(-3.36%) |
May 23, 2023 | 42.84 | 43.74 | 42.84 | 43.62 | 601,969 | +0.40(+0.93%) |
May 22, 2023 | 43.02 | 43.63 | 42.65 | 43.22 | 370,170 | +0.26(+0.60%) |
May 19, 2023 | 43.67 | 43.88 | 42.53 | 42.96 | 367,613 | -0.14(-0.32%) |
May 18, 2023 | 42.60 | 43.12 | 42.27 | 43.10 | 475,835 | +0.28(+0.64%) |
May 17, 2023 | 42.47 | 43.10 | 42.13 | 42.82 | 311,641 | +0.36(+0.84%) |
May 16, 2023 | 43.01 | 43.31 | 42.42 | 42.46 | 476,921 | -0.83(-1.93%) |
May 15, 2023 | 42.17 | 43.46 | 42.16 | 43.30 | 743,013 | +1.16(+2.76%) |
May 12, 2023 | 41.57 | 42.32 | 41.38 | 42.13 | 829,437 | +0.75(+1.82%) |
May 11, 2023 | 40.86 | 41.62 | 40.59 | 41.38 | 573,129 | +0.34(+0.83%) |
May 10, 2023 | 41.25 | 41.89 | 40.46 | 41.04 | 556,702 | +0.06(+0.16%) |
May 09, 2023 | 40.04 | 41.17 | 39.98 | 40.98 | 514,939 | +0.65(+1.61%) |
May 08, 2023 | 39.96 | 40.84 | 39.96 | 40.33 | 401,000 | +0.60(+1.50%) |
May 05, 2023 | 39.16 | 39.90 | 39.11 | 39.73 | 394,360 | +0.98(+2.53%) |
May 04, 2023 | 38.76 | 39.00 | 37.92 | 38.75 | 339,642 | -0.20(-0.52%) |
May 03, 2023 | 38.10 | 39.61 | 38.10 | 38.95 | 394,598 | +0.84(+2.21%) |
May 02, 2023 | 38.62 | 38.79 | 37.64 | 38.11 | 374,416 | -0.73(-1.89%) |
May 01, 2023 | 38.97 | 39.23 | 38.77 | 38.84 | 212,712 | -0.22(-0.56%) |
Apr 28, 2023 | 38.77 | 39.23 | 38.75 | 39.06 | 249,302 | +0.00(+0.00%) |
Apr 27, 2023 | 38.69 | 39.19 | 38.49 | 39.06 | 243,388 | +0.40(+1.04%) |
Apr 26, 2023 | 38.90 | 39.23 | 38.60 | 38.66 | 314,137 | -0.55(-1.40%) |
Apr 25, 2023 | 39.42 | 39.59 | 39.12 | 39.21 | 583,971 | -0.50(-1.25%) |
Apr 24, 2023 | 39.75 | 39.97 | 39.42 | 39.70 | 251,180 | -0.11(-0.28%) |
Apr 21, 2023 | 40.30 | 40.30 | 39.43 | 39.81 | 391,079 | -0.26(-0.64%) |
Apr 20, 2023 | 40.42 | 40.75 | 40.05 | 40.07 | 349,747 | -0.71(-1.73%) |
Apr 19, 2023 | 41.49 | 41.49 | 40.58 | 40.78 | 311,745 | -0.65(-1.57%) |
Apr 18, 2023 | 41.35 | 41.58 | 41.02 | 41.43 | 334,138 | +0.19(+0.47%) |
Apr 17, 2023 | 41.44 | 41.51 | 40.51 | 41.24 | 331,058 | -0.07(-0.18%) |
Apr 14, 2023 | 41.49 | 41.69 | 40.91 | 41.31 | 481,921 | -0.22(-0.53%) |
Apr 13, 2023 | 40.07 | 41.62 | 39.75 | 41.53 | 896,293 | +1.72(+4.33%) |
Apr 12, 2023 | 39.43 | 41.79 | 38.99 | 39.80 | 2,049,854 | -2.60(-6.14%) |
Apr 11, 2023 | 42.13 | 42.59 | 42.01 | 42.41 | 210,913 | +0.33(+0.78%) |
Apr 10, 2023 | 42.23 | 42.23 | 41.42 | 42.08 | 269,947 | -0.18(-0.43%) |
Apr 06, 2023 | 42.33 | 42.43 | 41.87 | 42.26 | 201,615 | +0.29(+0.70%) |
Apr 05, 2023 | 41.59 | 42.26 | 41.59 | 41.97 | 262,264 | +0.12(+0.28%) |
Apr 04, 2023 | 42.92 | 42.95 | 41.47 | 41.85 | 455,091 | -1.01(-2.35%) |
Apr 03, 2023 | 42.37 | 42.93 | 42.06 | 42.86 | 323,102 | +0.62(+1.48%) |
Mar 31, 2023 | 41.88 | 42.48 | 41.84 | 42.23 | 262,107 | +0.54(+1.30%) |
Mar 30, 2023 | 41.78 | 42.00 | 41.50 | 41.69 | 209,025 | +0.16(+0.38%) |
Mar 29, 2023 | 41.17 | 41.65 | 41.09 | 41.54 | 229,666 | +0.68(+1.66%) |
Mar 28, 2023 | 40.33 | 41.32 | 40.33 | 40.86 | 280,380 | +0.37(+0.91%) |
Mar 27, 2023 | 40.39 | 40.93 | 40.13 | 40.49 | 253,681 | +0.27(+0.66%) |
Mar 24, 2023 | 40.02 | 40.31 | 39.58 | 40.23 | 296,491 | -0.02(-0.05%) |
Mar 23, 2023 | 40.29 | 40.94 | 39.66 | 40.24 | 274,562 | +0.03(+0.07%) |
Mar 22, 2023 | 40.26 | 41.20 | 39.96 | 40.22 | 311,927 | -0.24(-0.59%) |
Mar 21, 2023 | 41.17 | 41.41 | 40.23 | 40.46 | 281,441 | -0.40(-0.99%) |
Mar 20, 2023 | 40.81 | 40.94 | 39.94 | 40.86 | 284,652 | +0.23(+0.56%) |
Mar 17, 2023 | 41.37 | 41.37 | 40.04 | 40.63 | 524,085 | -0.72(-1.73%) |
Mar 16, 2023 | 39.77 | 41.49 | 39.66 | 41.35 | 408,038 | +1.11(+2.76%) |
Mar 15, 2023 | 40.40 | 40.40 | 39.12 | 40.24 | 329,822 | -0.85(-2.08%) |
Mar 14, 2023 | 40.71 | 41.24 | 40.18 | 41.09 | 379,136 | +0.87(+2.17%) |
Mar 13, 2023 | 38.89 | 40.44 | 38.78 | 40.22 | 289,195 | +0.89(+2.26%) |
Mar 10, 2023 | 39.75 | 39.91 | 38.66 | 39.33 | 287,574 | -0.59(-1.47%) |
Mar 09, 2023 | 40.35 | 40.62 | 39.80 | 39.91 | 277,905 | -0.39(-0.96%) |
Mar 08, 2023 | 39.61 | 40.32 | 39.53 | 40.30 | 199,933 | +0.62(+1.57%) |
Mar 07, 2023 | 41.35 | 41.35 | 39.67 | 39.68 | 235,691 | -1.58(-3.82%) |
Mar 06, 2023 | 40.35 | 41.26 | 40.35 | 41.25 | 326,884 | +0.98(+2.44%) |
Mar 03, 2023 | 40.55 | 40.61 | 39.77 | 40.27 | 289,024 | +0.16(+0.39%) |
Mar 02, 2023 | 39.49 | 40.65 | 39.43 | 40.12 | 458,593 | +0.23(+0.57%) |