Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.97 | 39.21 | 37.86 | 38.22 | 462,373 | -1.19(-3.03%) |
May 30, 2023 | 39.13 | 39.62 | 38.86 | 39.42 | 237,973 | +0.44(+1.12%) |
May 26, 2023 | 39.03 | 39.30 | 38.72 | 38.98 | 221,852 | -0.16(-0.42%) |
May 25, 2023 | 39.65 | 40.12 | 39.05 | 39.14 | 296,803 | -0.84(-2.11%) |
May 24, 2023 | 39.69 | 40.20 | 39.38 | 39.99 | 222,699 | +0.13(+0.32%) |
May 23, 2023 | 39.62 | 40.80 | 39.46 | 39.86 | 313,594 | -0.05(-0.12%) |
May 22, 2023 | 40.24 | 40.75 | 39.21 | 39.91 | 365,094 | -0.08(-0.19%) |
May 19, 2023 | 40.61 | 40.65 | 39.53 | 39.99 | 322,453 | -0.06(-0.15%) |
May 18, 2023 | 40.14 | 40.14 | 39.25 | 40.05 | 425,698 | -0.27(-0.67%) |
May 17, 2023 | 40.86 | 40.90 | 40.02 | 40.32 | 427,972 | -0.35(-0.86%) |
May 16, 2023 | 40.33 | 41.02 | 39.60 | 40.67 | 439,633 | -0.24(-0.59%) |
May 15, 2023 | 41.21 | 41.41 | 40.44 | 40.91 | 403,313 | -0.28(-0.68%) |
May 12, 2023 | 41.11 | 41.50 | 40.74 | 41.19 | 353,180 | +0.08(+0.19%) |
May 11, 2023 | 40.76 | 41.37 | 40.41 | 41.11 | 557,741 | +0.17(+0.43%) |
May 10, 2023 | 41.85 | 42.17 | 39.85 | 40.94 | 682,986 | -0.85(-2.04%) |
May 09, 2023 | 42.57 | 43.07 | 40.68 | 41.79 | 928,489 | -2.64(-5.94%) |
May 08, 2023 | 44.12 | 44.81 | 43.83 | 44.43 | 389,159 | +0.60(+1.37%) |
May 05, 2023 | 43.50 | 44.67 | 43.31 | 43.83 | 371,296 | +1.10(+2.56%) |
May 04, 2023 | 42.36 | 43.02 | 41.40 | 42.73 | 385,111 | +0.25(+0.59%) |
May 03, 2023 | 42.49 | 43.37 | 42.35 | 42.48 | 273,970 | -0.06(-0.14%) |
May 02, 2023 | 43.27 | 43.54 | 42.21 | 42.54 | 335,427 | -0.81(-1.88%) |
May 01, 2023 | 44.47 | 44.47 | 42.65 | 43.35 | 492,276 | -1.08(-2.42%) |
Apr 28, 2023 | 44.12 | 44.99 | 43.91 | 44.43 | 248,062 | +0.41(+0.93%) |
Apr 27, 2023 | 43.49 | 44.40 | 43.17 | 44.02 | 411,108 | +0.63(+1.45%) |
Apr 26, 2023 | 43.56 | 44.42 | 42.85 | 43.39 | 291,641 | -0.58(-1.32%) |
Apr 25, 2023 | 43.44 | 44.03 | 43.08 | 43.97 | 357,492 | +0.03(+0.07%) |
Apr 24, 2023 | 44.12 | 45.13 | 43.69 | 43.94 | 217,179 | -0.58(-1.31%) |
Apr 21, 2023 | 44.77 | 44.86 | 44.20 | 44.53 | 219,650 | -0.64(-1.42%) |
Apr 20, 2023 | 45.44 | 45.65 | 44.57 | 45.17 | 215,971 | -0.75(-1.63%) |
Apr 19, 2023 | 45.12 | 46.23 | 44.56 | 45.91 | 269,548 | +0.77(+1.70%) |
Apr 18, 2023 | 44.36 | 45.16 | 44.18 | 45.15 | 243,607 | +0.99(+2.24%) |
Apr 17, 2023 | 44.14 | 44.36 | 43.48 | 44.16 | 222,916 | +0.10(+0.22%) |
Apr 14, 2023 | 44.30 | 44.56 | 43.77 | 44.06 | 198,191 | -0.33(-0.74%) |
Apr 13, 2023 | 44.16 | 44.43 | 43.48 | 44.39 | 194,901 | +0.24(+0.55%) |
Apr 12, 2023 | 44.64 | 44.64 | 43.78 | 44.15 | 191,160 | -0.19(-0.44%) |
Apr 11, 2023 | 43.84 | 44.53 | 43.60 | 44.34 | 286,941 | +0.54(+1.24%) |
Apr 10, 2023 | 42.76 | 43.84 | 42.76 | 43.80 | 238,854 | +0.96(+2.24%) |
Apr 06, 2023 | 42.97 | 43.44 | 42.65 | 42.84 | 176,001 | -0.16(-0.38%) |
Apr 05, 2023 | 42.66 | 43.02 | 41.83 | 43.00 | 557,628 | +0.00(+0.00%) |
Apr 04, 2023 | 44.78 | 44.78 | 42.62 | 43.00 | 279,313 | -1.28(-2.90%) |
Apr 03, 2023 | 44.67 | 45.29 | 43.63 | 44.29 | 280,175 | -0.32(-0.71%) |
Mar 31, 2023 | 44.16 | 44.67 | 43.75 | 44.60 | 478,078 | +0.65(+1.47%) |
Mar 30, 2023 | 44.39 | 44.62 | 43.38 | 43.96 | 248,740 | -0.30(-0.68%) |
Mar 29, 2023 | 44.62 | 44.90 | 43.77 | 44.26 | 291,974 | +0.03(+0.07%) |
Mar 28, 2023 | 45.02 | 45.19 | 44.03 | 44.23 | 306,065 | -1.01(-2.24%) |
Mar 27, 2023 | 44.75 | 45.36 | 44.16 | 45.24 | 239,859 | +0.85(+1.91%) |
Mar 24, 2023 | 44.35 | 44.86 | 43.57 | 44.39 | 310,398 | -0.60(-1.33%) |
Mar 23, 2023 | 46.17 | 46.36 | 44.32 | 44.99 | 428,657 | -0.80(-1.75%) |
Mar 22, 2023 | 45.13 | 46.72 | 44.98 | 45.79 | 511,717 | +0.66(+1.45%) |
Mar 21, 2023 | 44.59 | 45.34 | 44.08 | 45.13 | 368,576 | +1.47(+3.36%) |
Mar 20, 2023 | 43.33 | 44.36 | 42.87 | 43.67 | 300,873 | +0.78(+1.82%) |
Mar 17, 2023 | 42.39 | 43.13 | 41.71 | 42.89 | 1,907,643 | -0.68(-1.57%) |
Mar 16, 2023 | 42.44 | 43.99 | 41.70 | 43.57 | 568,387 | +0.67(+1.55%) |
Mar 15, 2023 | 45.47 | 45.47 | 41.89 | 42.91 | 794,345 | -2.53(-5.56%) |
Mar 14, 2023 | 46.55 | 47.21 | 44.68 | 45.43 | 740,825 | +0.22(+0.49%) |
Mar 13, 2023 | 46.39 | 46.80 | 44.95 | 45.21 | 456,527 | -1.92(-4.07%) |
Mar 10, 2023 | 47.40 | 47.90 | 46.14 | 47.13 | 631,230 | -0.57(-1.19%) |
Mar 09, 2023 | 48.60 | 49.17 | 47.10 | 47.70 | 628,429 | -0.82(-1.69%) |
Mar 08, 2023 | 48.11 | 48.59 | 47.24 | 48.52 | 431,203 | +0.41(+0.84%) |
Mar 07, 2023 | 47.47 | 48.41 | 47.01 | 48.11 | 473,886 | +0.69(+1.46%) |
Mar 06, 2023 | 47.92 | 48.43 | 46.94 | 47.42 | 464,216 | -0.62(-1.28%) |
Mar 03, 2023 | 46.95 | 48.74 | 46.32 | 48.04 | 466,793 | +0.96(+2.05%) |
Mar 02, 2023 | 47.04 | 47.36 | 46.50 | 47.07 | 271,426 | -0.22(-0.47%) |