Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.19 | 42.24 | 40.97 | 42.05 | 154,831 | -0.22(-0.51%) |
May 30, 2023 | 42.78 | 42.78 | 41.49 | 42.26 | 68,483 | -0.36(-0.85%) |
May 26, 2023 | 42.33 | 42.75 | 42.33 | 42.63 | 8,972 | +0.21(+0.49%) |
May 25, 2023 | 42.59 | 42.67 | 41.98 | 42.42 | 9,510 | -0.22(-0.51%) |
May 24, 2023 | 42.28 | 42.96 | 42.10 | 42.64 | 9,886 | -0.57(-1.32%) |
May 23, 2023 | 44.33 | 44.33 | 42.76 | 43.21 | 13,175 | -1.39(-3.11%) |
May 22, 2023 | 44.34 | 44.93 | 44.34 | 44.59 | 6,450 | +0.39(+0.89%) |
May 19, 2023 | 44.37 | 44.43 | 44.04 | 44.20 | 4,360 | -0.08(-0.18%) |
May 18, 2023 | 43.82 | 44.30 | 43.79 | 44.28 | 10,362 | +0.35(+0.81%) |
May 17, 2023 | 43.75 | 44.32 | 43.69 | 43.92 | 10,982 | +0.10(+0.22%) |
May 16, 2023 | 44.43 | 44.43 | 43.59 | 43.82 | 5,295 | -0.62(-1.39%) |
May 15, 2023 | 44.18 | 44.44 | 43.32 | 44.44 | 10,643 | +0.48(+1.10%) |
May 12, 2023 | 44.36 | 44.36 | 43.83 | 43.96 | 5,197 | -0.55(-1.24%) |
May 11, 2023 | 44.58 | 44.70 | 44.32 | 44.51 | 8,040 | -0.49(-1.09%) |
May 10, 2023 | 45.06 | 45.11 | 44.40 | 45.00 | 4,108 | -0.03(-0.07%) |
May 09, 2023 | 44.93 | 45.21 | 44.57 | 45.03 | 6,730 | -0.39(-0.87%) |
May 08, 2023 | 45.31 | 45.43 | 44.92 | 45.43 | 6,723 | +0.13(+0.28%) |
May 05, 2023 | 45.27 | 45.62 | 45.01 | 45.30 | 12,065 | +0.57(+1.27%) |
May 04, 2023 | 44.62 | 44.73 | 44.27 | 44.73 | 10,347 | +0.01(+0.02%) |
May 03, 2023 | 45.52 | 45.55 | 44.72 | 44.72 | 22,999 | -0.86(-1.88%) |
May 02, 2023 | 46.05 | 46.05 | 44.87 | 45.57 | 12,506 | -0.38(-0.83%) |
May 01, 2023 | 45.44 | 46.37 | 45.44 | 45.96 | 48,001 | +0.11(+0.24%) |
Apr 28, 2023 | 45.21 | 45.85 | 45.21 | 45.85 | 8,165 | +1.09(+2.44%) |
Apr 27, 2023 | 44.42 | 45.02 | 44.36 | 44.76 | 96,510 | +0.25(+0.55%) |
Apr 26, 2023 | 45.10 | 45.10 | 44.51 | 44.51 | 5,325 | -0.27(-0.59%) |
Apr 25, 2023 | 45.08 | 45.22 | 44.78 | 44.78 | 12,697 | -0.83(-1.82%) |
Apr 24, 2023 | 45.93 | 45.93 | 45.34 | 45.61 | 39,185 | -0.25(-0.55%) |
Apr 21, 2023 | 45.67 | 45.91 | 45.37 | 45.86 | 17,049 | +0.27(+0.59%) |
Apr 20, 2023 | 45.25 | 45.76 | 45.20 | 45.59 | 23,305 | +0.49(+1.08%) |
Apr 19, 2023 | 44.79 | 45.24 | 44.77 | 45.11 | 16,164 | +0.18(+0.41%) |
Apr 18, 2023 | 44.67 | 45.11 | 44.67 | 44.92 | 18,755 | +0.62(+1.39%) |
Apr 17, 2023 | 44.11 | 44.31 | 44.11 | 44.31 | 5,995 | +0.55(+1.26%) |
Apr 14, 2023 | 44.14 | 44.14 | 43.60 | 43.76 | 6,064 | -0.53(-1.20%) |
Apr 13, 2023 | 43.90 | 44.47 | 43.89 | 44.29 | 17,136 | +0.67(+1.53%) |
Apr 12, 2023 | 44.34 | 44.34 | 43.62 | 43.62 | 9,924 | -0.34(-0.78%) |
Apr 11, 2023 | 43.85 | 44.31 | 43.81 | 43.96 | 13,523 | -0.15(-0.33%) |
Apr 10, 2023 | 43.82 | 44.11 | 43.41 | 44.11 | 6,294 | +0.38(+0.86%) |
Apr 06, 2023 | 43.48 | 43.78 | 43.29 | 43.73 | 2,309 | -0.04(-0.09%) |
Apr 05, 2023 | 44.12 | 44.30 | 43.63 | 43.77 | 21,301 | -0.39(-0.88%) |
Apr 04, 2023 | 44.00 | 44.66 | 44.00 | 44.16 | 99,318 | +0.04(+0.09%) |
Apr 03, 2023 | 43.80 | 44.50 | 43.80 | 44.12 | 12,727 | +0.51(+1.17%) |
Mar 31, 2023 | 43.48 | 44.00 | 43.36 | 43.61 | 9,171 | +0.47(+1.09%) |
Mar 30, 2023 | 43.14 | 43.21 | 42.61 | 43.14 | 82,274 | +0.76(+1.79%) |
Mar 29, 2023 | 42.35 | 42.68 | 42.20 | 42.38 | 3,652 | +0.48(+1.15%) |
Mar 28, 2023 | 41.78 | 41.99 | 41.45 | 41.90 | 8,262 | +0.21(+0.51%) |
Mar 27, 2023 | 41.96 | 41.96 | 41.30 | 41.69 | 7,963 | +0.20(+0.49%) |
Mar 24, 2023 | 40.90 | 41.49 | 40.88 | 41.49 | 3,098 | +0.14(+0.34%) |
Mar 23, 2023 | 41.81 | 42.31 | 41.05 | 41.34 | 34,636 | -0.23(-0.56%) |
Mar 22, 2023 | 42.12 | 42.27 | 41.57 | 41.57 | 2,932 | -0.44(-1.04%) |
Mar 21, 2023 | 42.08 | 42.11 | 41.76 | 42.01 | 4,892 | +0.85(+2.05%) |
Mar 20, 2023 | 40.85 | 41.61 | 40.85 | 41.17 | 12,483 | +0.20(+0.49%) |
Mar 17, 2023 | 40.70 | 41.03 | 40.55 | 40.96 | 11,494 | -0.16(-0.38%) |
Mar 16, 2023 | 40.48 | 41.17 | 40.48 | 41.12 | 7,154 | +0.96(+2.40%) |
Mar 15, 2023 | 40.42 | 40.44 | 39.38 | 40.16 | 20,427 | -1.28(-3.08%) |
Mar 14, 2023 | 41.18 | 41.61 | 41.18 | 41.44 | 11,602 | +0.36(+0.89%) |
Mar 13, 2023 | 40.91 | 41.15 | 40.24 | 41.07 | 49,724 | -0.26(-0.62%) |
Mar 10, 2023 | 42.27 | 42.27 | 40.95 | 41.33 | 14,747 | -0.38(-0.92%) |
Mar 09, 2023 | 42.91 | 42.93 | 41.42 | 41.71 | 33,015 | -1.33(-3.08%) |
Mar 08, 2023 | 42.56 | 43.04 | 42.56 | 43.04 | 7,510 | +0.14(+0.33%) |
Mar 07, 2023 | 43.37 | 43.37 | 42.88 | 42.90 | 3,182 | -0.66(-1.52%) |
Mar 06, 2023 | 43.79 | 44.24 | 43.49 | 43.56 | 12,479 | -0.02(-0.05%) |
Mar 03, 2023 | 43.23 | 43.70 | 43.15 | 43.58 | 12,793 | +0.91(+2.14%) |
Mar 02, 2023 | 42.21 | 43.20 | 41.94 | 42.66 | 10,338 | -0.51(-1.18%) |