Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.90 | 44.96 | 44.16 | 44.54 | 1,124,691 | -0.78(-1.72%) |
May 30, 2023 | 45.63 | 45.76 | 45.06 | 45.31 | 652,040 | -0.41(-0.90%) |
May 26, 2023 | 45.38 | 45.87 | 45.25 | 45.73 | 1,008,568 | +0.38(+0.85%) |
May 25, 2023 | 45.03 | 45.46 | 44.97 | 45.34 | 998,428 | +0.14(+0.31%) |
May 24, 2023 | 45.09 | 45.31 | 44.80 | 45.20 | 1,032,021 | -0.46(-1.01%) |
May 23, 2023 | 46.18 | 46.41 | 45.58 | 45.66 | 816,005 | -1.28(-2.73%) |
May 22, 2023 | 46.69 | 46.99 | 46.62 | 46.94 | 735,481 | -0.11(-0.24%) |
May 19, 2023 | 47.00 | 47.21 | 46.72 | 47.06 | 498,926 | +0.18(+0.38%) |
May 18, 2023 | 46.35 | 46.91 | 46.22 | 46.88 | 493,465 | +0.34(+0.72%) |
May 17, 2023 | 46.23 | 46.57 | 46.03 | 46.54 | 404,091 | +0.52(+1.12%) |
May 16, 2023 | 46.04 | 46.22 | 45.71 | 46.03 | 285,262 | -0.36(-0.77%) |
May 15, 2023 | 46.01 | 46.42 | 45.94 | 46.38 | 441,667 | +0.50(+1.08%) |
May 12, 2023 | 46.18 | 46.40 | 45.67 | 45.89 | 745,537 | -0.69(-1.49%) |
May 11, 2023 | 46.02 | 46.63 | 45.82 | 46.58 | 520,378 | +0.31(+0.67%) |
May 10, 2023 | 46.35 | 46.39 | 45.76 | 46.27 | 375,328 | +0.04(+0.08%) |
May 09, 2023 | 45.75 | 46.33 | 45.73 | 46.23 | 321,515 | +0.07(+0.14%) |
May 08, 2023 | 46.49 | 46.61 | 46.11 | 46.17 | 489,252 | -0.21(-0.44%) |
May 05, 2023 | 45.88 | 46.60 | 45.86 | 46.37 | 922,716 | +0.97(+2.15%) |
May 04, 2023 | 45.44 | 45.79 | 45.36 | 45.40 | 518,458 | +0.74(+1.66%) |
May 03, 2023 | 45.08 | 45.32 | 44.65 | 44.66 | 1,126,344 | -0.29(-0.65%) |
May 02, 2023 | 44.77 | 45.04 | 44.39 | 44.95 | 934,021 | -0.29(-0.64%) |
May 01, 2023 | 45.27 | 45.77 | 45.17 | 45.24 | 393,518 | -0.20(-0.43%) |
Apr 28, 2023 | 44.82 | 45.57 | 44.80 | 45.44 | 864,139 | -0.09(-0.21%) |
Apr 27, 2023 | 44.99 | 45.61 | 44.77 | 45.53 | 739,374 | +0.31(+0.68%) |
Apr 26, 2023 | 45.36 | 45.49 | 45.06 | 45.22 | 428,892 | -1.20(-2.58%) |
Apr 25, 2023 | 46.65 | 46.87 | 46.34 | 46.42 | 536,664 | -0.25(-0.54%) |
Apr 24, 2023 | 46.86 | 47.03 | 46.50 | 46.67 | 512,758 | +0.37(+0.79%) |
Apr 21, 2023 | 46.50 | 46.59 | 46.16 | 46.31 | 465,334 | -0.42(-0.90%) |
Apr 20, 2023 | 46.09 | 46.86 | 46.09 | 46.73 | 304,415 | -0.10(-0.22%) |
Apr 19, 2023 | 46.57 | 46.88 | 46.57 | 46.83 | 323,917 | +0.03(+0.06%) |
Apr 18, 2023 | 46.65 | 46.83 | 46.51 | 46.80 | 473,675 | +0.33(+0.71%) |
Apr 17, 2023 | 46.11 | 46.48 | 46.11 | 46.48 | 297,786 | +0.35(+0.75%) |
Apr 14, 2023 | 46.19 | 46.47 | 45.97 | 46.13 | 403,299 | -0.05(-0.10%) |
Apr 13, 2023 | 45.64 | 46.35 | 45.43 | 46.18 | 500,108 | +0.68(+1.50%) |
Apr 12, 2023 | 45.21 | 45.90 | 45.14 | 45.49 | 624,012 | +0.77(+1.72%) |
Apr 11, 2023 | 44.37 | 44.97 | 44.37 | 44.72 | 949,829 | -0.29(-0.65%) |
Apr 10, 2023 | 44.35 | 45.01 | 44.35 | 45.01 | 339,102 | +0.26(+0.59%) |
Apr 06, 2023 | 43.92 | 44.75 | 43.88 | 44.75 | 657,148 | +0.63(+1.42%) |
Apr 05, 2023 | 45.30 | 45.34 | 43.96 | 44.12 | 1,259,058 | -2.94(-6.25%) |
Apr 04, 2023 | 47.67 | 47.80 | 46.90 | 47.07 | 644,848 | -0.63(-1.32%) |
Apr 03, 2023 | 47.16 | 47.71 | 47.06 | 47.69 | 610,721 | +0.04(+0.08%) |
Mar 31, 2023 | 47.62 | 47.79 | 47.35 | 47.66 | 494,502 | +0.74(+1.58%) |
Mar 30, 2023 | 47.11 | 47.32 | 46.78 | 46.92 | 1,074,373 | +0.46(+0.99%) |
Mar 29, 2023 | 46.23 | 46.49 | 45.94 | 46.46 | 547,225 | +0.37(+0.81%) |
Mar 28, 2023 | 45.29 | 46.09 | 45.16 | 46.08 | 817,764 | +0.82(+1.80%) |
Mar 27, 2023 | 45.43 | 45.59 | 45.12 | 45.27 | 498,074 | +0.21(+0.46%) |
Mar 24, 2023 | 45.08 | 45.16 | 44.26 | 45.06 | 1,939,871 | -1.22(-2.63%) |
Mar 23, 2023 | 46.89 | 47.22 | 45.86 | 46.28 | 874,336 | -0.81(-1.71%) |
Mar 22, 2023 | 47.35 | 48.03 | 47.07 | 47.08 | 475,777 | -0.18(-0.38%) |
Mar 21, 2023 | 47.22 | 47.41 | 47.08 | 47.26 | 959,477 | +1.06(+2.29%) |
Mar 20, 2023 | 46.12 | 46.53 | 46.09 | 46.20 | 1,108,630 | +1.12(+2.49%) |
Mar 17, 2023 | 44.71 | 45.22 | 44.49 | 45.08 | 1,028,942 | -0.70(-1.53%) |
Mar 16, 2023 | 44.53 | 45.84 | 44.38 | 45.78 | 805,036 | +1.61(+3.65%) |
Mar 15, 2023 | 44.01 | 44.38 | 43.49 | 44.17 | 720,149 | -1.91(-4.14%) |
Mar 14, 2023 | 45.98 | 46.32 | 45.52 | 46.08 | 752,166 | +1.25(+2.78%) |
Mar 13, 2023 | 44.94 | 45.44 | 44.67 | 44.83 | 911,493 | -1.16(-2.53%) |
Mar 10, 2023 | 47.09 | 47.09 | 45.76 | 45.99 | 521,713 | -0.63(-1.36%) |
Mar 09, 2023 | 47.02 | 47.34 | 46.60 | 46.63 | 425,711 | -0.85(-1.80%) |
Mar 08, 2023 | 47.17 | 47.52 | 47.12 | 47.48 | 457,567 | +0.36(+0.76%) |
Mar 07, 2023 | 47.82 | 47.86 | 47.07 | 47.12 | 712,556 | -0.26(-0.54%) |
Mar 06, 2023 | 47.45 | 47.75 | 47.34 | 47.38 | 766,780 | +0.02(+0.04%) |
Mar 03, 2023 | 46.91 | 47.45 | 46.43 | 47.36 | 988,364 | -0.15(-0.31%) |
Mar 02, 2023 | 46.63 | 47.70 | 46.40 | 47.51 | 1,535,561 | +4.00(+9.19%) |