Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.01 | 48.01 | 47.99 | 47.99 | 289 | +0.39(+0.83%) |
May 30, 2023 | 47.75 | 48.15 | 47.58 | 47.60 | 2,303 | +0.31(+0.65%) |
May 26, 2023 | 47.07 | 47.31 | 46.94 | 47.29 | 815 | +1.97(+4.34%) |
May 25, 2023 | 45.24 | 45.32 | 45.10 | 45.32 | 1,682 | +0.45(+1.01%) |
May 24, 2023 | 44.45 | 44.94 | 44.45 | 44.87 | 1,423 | +0.03(+0.07%) |
May 23, 2023 | 45.18 | 45.18 | 44.84 | 44.84 | 679 | -0.52(-1.14%) |
May 22, 2023 | 45.17 | 45.49 | 45.16 | 45.36 | 1,703 | +0.73(+1.63%) |
May 19, 2023 | 44.78 | 44.78 | 44.63 | 44.63 | 600 | -0.18(-0.40%) |
May 18, 2023 | 43.90 | 44.81 | 43.90 | 44.81 | 6,447 | +0.72(+1.63%) |
May 17, 2023 | 42.93 | 44.09 | 42.93 | 44.09 | 1,431 | +1.01(+2.35%) |
May 16, 2023 | 42.69 | 43.17 | 42.51 | 43.08 | 2,620 | +0.27(+0.64%) |
May 15, 2023 | 41.99 | 42.86 | 41.99 | 42.80 | 1,027 | +0.62(+1.47%) |
May 12, 2023 | 42.42 | 42.42 | 41.97 | 42.18 | 2,000 | -0.41(-0.96%) |
May 11, 2023 | 42.51 | 42.59 | 42.51 | 42.59 | 660 | -0.05(-0.13%) |
May 10, 2023 | 42.16 | 42.75 | 42.16 | 42.65 | 3,905 | +0.56(+1.32%) |
May 09, 2023 | 41.82 | 42.21 | 41.82 | 42.09 | 1,370 | -0.04(-0.09%) |
May 08, 2023 | 41.69 | 42.23 | 41.69 | 42.13 | 2,422 | +0.63(+1.52%) |
May 05, 2023 | 41.03 | 41.59 | 41.03 | 41.50 | 748 | +0.85(+2.08%) |
May 04, 2023 | 41.00 | 41.01 | 40.63 | 40.65 | 1,350 | -0.23(-0.56%) |
May 03, 2023 | 41.28 | 41.36 | 40.88 | 40.88 | 1,717 | -0.42(-1.01%) |
May 02, 2023 | 41.98 | 41.98 | 41.16 | 41.30 | 3,125 | -0.88(-2.08%) |
May 01, 2023 | 41.86 | 42.31 | 41.86 | 42.17 | 4,140 | -0.02(-0.04%) |
Apr 28, 2023 | 42.15 | 42.24 | 41.92 | 42.19 | 5,256 | -0.24(-0.58%) |
Apr 27, 2023 | 42.06 | 42.67 | 42.06 | 42.43 | 2,620 | +0.65(+1.56%) |
Apr 26, 2023 | 42.03 | 42.11 | 41.66 | 41.78 | 1,461 | +0.23(+0.54%) |
Apr 25, 2023 | 42.27 | 42.27 | 41.56 | 41.56 | 2,062 | -1.54(-3.58%) |
Apr 24, 2023 | 43.50 | 43.50 | 43.02 | 43.10 | 2,036 | -0.56(-1.27%) |
Apr 21, 2023 | 43.53 | 43.65 | 43.53 | 43.65 | 714 | +0.06(+0.13%) |
Apr 20, 2023 | 43.67 | 43.92 | 43.59 | 43.59 | 1,505 | -0.60(-1.37%) |
Apr 19, 2023 | 44.18 | 44.41 | 44.14 | 44.20 | 1,524 | -0.51(-1.13%) |
Apr 18, 2023 | 45.09 | 45.09 | 44.64 | 44.70 | 1,851 | -0.16(-0.36%) |
Apr 17, 2023 | 44.49 | 44.95 | 44.48 | 44.86 | 4,319 | +0.24(+0.54%) |
Apr 14, 2023 | 44.54 | 44.96 | 44.23 | 44.62 | 6,473 | -0.35(-0.77%) |
Apr 13, 2023 | 44.28 | 45.00 | 44.28 | 44.97 | 3,399 | +1.04(+2.37%) |
Apr 12, 2023 | 44.68 | 44.68 | 43.93 | 43.93 | 1,853 | -0.30(-0.68%) |
Apr 11, 2023 | 44.15 | 44.39 | 43.95 | 44.23 | 8,840 | -0.05(-0.10%) |
Apr 10, 2023 | 43.85 | 44.32 | 43.85 | 44.28 | 2,686 | +0.10(+0.22%) |
Apr 06, 2023 | 43.30 | 44.23 | 43.14 | 44.18 | 24,133 | +0.33(+0.76%) |
Apr 05, 2023 | 44.31 | 44.31 | 43.50 | 43.84 | 6,689 | -0.83(-1.85%) |
Apr 04, 2023 | 45.02 | 45.02 | 44.57 | 44.67 | 1,662 | -0.19(-0.41%) |
Apr 03, 2023 | 44.86 | 44.95 | 44.74 | 44.86 | 993 | -0.47(-1.03%) |
Mar 31, 2023 | 44.42 | 45.33 | 44.42 | 45.33 | 1,756 | +1.20(+2.71%) |
Mar 30, 2023 | 43.80 | 44.23 | 43.80 | 44.13 | 1,816 | +0.45(+1.03%) |
Mar 29, 2023 | 43.28 | 43.77 | 43.28 | 43.68 | 1,591 | +0.73(+1.70%) |
Mar 28, 2023 | 43.09 | 43.09 | 42.79 | 42.95 | 1,439 | -0.12(-0.27%) |
Mar 27, 2023 | 43.15 | 43.15 | 42.81 | 43.06 | 867 | +0.18(+0.43%) |
Mar 24, 2023 | 42.68 | 42.88 | 42.55 | 42.88 | 869 | -0.20(-0.46%) |
Mar 23, 2023 | 43.39 | 43.55 | 43.08 | 43.08 | 392 | +0.38(+0.90%) |
Mar 22, 2023 | 43.20 | 43.33 | 42.70 | 42.70 | 1,069 | -0.99(-2.26%) |
Mar 21, 2023 | 42.71 | 43.68 | 42.71 | 43.68 | 1,744 | +1.01(+2.38%) |
Mar 20, 2023 | 42.52 | 42.72 | 42.47 | 42.67 | 1,829 | -0.26(-0.61%) |
Mar 17, 2023 | 42.90 | 42.97 | 42.90 | 42.93 | 1,139 | -0.48(-1.11%) |
Mar 16, 2023 | 42.13 | 43.41 | 42.13 | 43.41 | 780 | +0.86(+2.03%) |
Mar 15, 2023 | 42.28 | 42.55 | 42.16 | 42.55 | 1,575 | +0.23(+0.56%) |
Mar 14, 2023 | 42.29 | 42.49 | 42.17 | 42.31 | 1,375 | +0.59(+1.41%) |
Mar 13, 2023 | 41.20 | 42.10 | 40.98 | 41.73 | 22,148 | +0.17(+0.41%) |
Mar 10, 2023 | 42.95 | 42.95 | 41.50 | 41.56 | 2,377 | -1.78(-4.11%) |
Mar 09, 2023 | 44.39 | 44.92 | 43.32 | 43.34 | 18,846 | -1.34(-2.99%) |
Mar 08, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 404 | +0.08(+0.19%) |
Mar 07, 2023 | 44.88 | 44.88 | 44.59 | 44.59 | 1,887 | -0.51(-1.12%) |
Mar 06, 2023 | 45.39 | 45.91 | 45.10 | 45.10 | 3,584 | -0.30(-0.67%) |
Mar 03, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 490 | +0.90(+2.02%) |
Mar 02, 2023 | 43.57 | 44.50 | 43.57 | 44.50 | 18,659 | +0.97(+2.22%) |