Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.78 | 40.78 | 38.90 | 39.51 | 25,423 | -1.32(-3.22%) |
May 30, 2023 | 40.99 | 41.05 | 40.11 | 40.83 | 78,886 | +0.13(+0.31%) |
May 26, 2023 | 39.96 | 40.85 | 39.80 | 40.70 | 13,628 | +0.49(+1.22%) |
May 25, 2023 | 40.41 | 40.41 | 39.59 | 40.21 | 5,184 | -0.27(-0.66%) |
May 24, 2023 | 40.95 | 40.95 | 40.25 | 40.48 | 7,719 | -0.92(-2.22%) |
May 23, 2023 | 41.30 | 42.38 | 40.87 | 41.40 | 31,250 | +0.36(+0.87%) |
May 22, 2023 | 40.61 | 41.09 | 39.75 | 41.04 | 13,052 | +1.19(+2.99%) |
May 19, 2023 | 41.12 | 41.12 | 39.24 | 39.85 | 29,078 | -0.73(-1.79%) |
May 18, 2023 | 40.74 | 40.81 | 40.17 | 40.57 | 24,493 | +0.07(+0.17%) |
May 17, 2023 | 38.60 | 40.77 | 38.60 | 40.51 | 39,370 | +2.71(+7.17%) |
May 16, 2023 | 38.42 | 38.86 | 37.80 | 37.80 | 26,233 | -0.75(-1.95%) |
May 15, 2023 | 37.65 | 38.78 | 37.65 | 38.55 | 34,970 | +1.03(+2.75%) |
May 12, 2023 | 37.70 | 37.70 | 36.87 | 37.52 | 10,898 | +0.19(+0.52%) |
May 11, 2023 | 37.66 | 37.74 | 37.06 | 37.32 | 14,526 | -0.91(-2.38%) |
May 10, 2023 | 38.72 | 39.16 | 37.79 | 38.23 | 24,972 | -0.15(-0.40%) |
May 09, 2023 | 38.37 | 38.80 | 37.88 | 38.39 | 20,306 | -0.36(-0.94%) |
May 08, 2023 | 40.58 | 40.58 | 38.65 | 38.75 | 16,683 | -1.07(-2.69%) |
May 05, 2023 | 40.04 | 40.04 | 38.81 | 39.82 | 21,365 | +1.83(+4.81%) |
May 04, 2023 | 38.01 | 38.65 | 36.28 | 37.99 | 170,525 | -1.42(-3.61%) |
May 03, 2023 | 40.46 | 40.88 | 39.25 | 39.41 | 143,568 | -0.38(-0.95%) |
May 02, 2023 | 41.99 | 41.99 | 39.14 | 39.79 | 75,563 | -2.32(-5.50%) |
May 01, 2023 | 42.94 | 43.17 | 41.95 | 42.11 | 18,119 | -1.13(-2.62%) |
Apr 28, 2023 | 42.66 | 43.51 | 42.66 | 43.24 | 30,752 | +0.55(+1.28%) |
Apr 27, 2023 | 42.04 | 42.92 | 42.04 | 42.69 | 17,139 | +0.81(+1.93%) |
Apr 26, 2023 | 41.67 | 42.29 | 41.50 | 41.88 | 27,023 | +0.62(+1.51%) |
Apr 25, 2023 | 42.41 | 42.41 | 41.08 | 41.26 | 13,067 | -1.76(-4.08%) |
Apr 24, 2023 | 43.07 | 43.59 | 42.83 | 43.02 | 19,457 | -0.24(-0.55%) |
Apr 21, 2023 | 43.11 | 43.60 | 42.85 | 43.25 | 7,286 | -0.59(-1.35%) |
Apr 20, 2023 | 44.05 | 44.23 | 43.56 | 43.84 | 39,876 | -0.56(-1.25%) |
Apr 19, 2023 | 43.55 | 44.72 | 43.38 | 44.40 | 9,441 | +1.33(+3.09%) |
Apr 18, 2023 | 44.24 | 44.24 | 42.75 | 43.07 | 14,381 | -1.16(-2.63%) |
Apr 17, 2023 | 43.05 | 44.23 | 42.58 | 44.23 | 16,972 | +1.32(+3.07%) |
Apr 14, 2023 | 44.56 | 44.56 | 42.75 | 42.92 | 7,794 | -1.07(-2.44%) |
Apr 13, 2023 | 44.55 | 44.55 | 43.17 | 43.99 | 15,588 | +0.63(+1.45%) |
Apr 12, 2023 | 43.87 | 44.03 | 43.17 | 43.36 | 14,074 | -0.56(-1.28%) |
Apr 11, 2023 | 44.51 | 44.51 | 43.65 | 43.92 | 96,406 | +0.08(+0.18%) |
Apr 10, 2023 | 43.35 | 44.31 | 43.35 | 43.84 | 19,302 | +0.15(+0.34%) |
Apr 06, 2023 | 42.82 | 43.78 | 42.82 | 43.69 | 23,906 | +0.85(+1.97%) |
Apr 05, 2023 | 42.84 | 43.45 | 42.68 | 42.85 | 9,893 | -0.69(-1.59%) |
Apr 04, 2023 | 44.37 | 44.37 | 42.90 | 43.54 | 25,477 | -0.97(-2.18%) |
Apr 03, 2023 | 45.52 | 45.52 | 44.18 | 44.51 | 4,743 | -0.13(-0.28%) |
Mar 31, 2023 | 44.67 | 45.05 | 44.41 | 44.64 | 41,742 | -0.03(-0.07%) |
Mar 30, 2023 | 45.94 | 45.95 | 44.18 | 44.67 | 16,211 | -0.74(-1.62%) |
Mar 29, 2023 | 45.94 | 45.94 | 44.75 | 45.40 | 15,097 | +0.15(+0.32%) |
Mar 28, 2023 | 45.34 | 45.46 | 44.56 | 45.26 | 38,330 | +0.03(+0.06%) |
Mar 27, 2023 | 46.29 | 46.47 | 44.97 | 45.23 | 22,261 | +0.54(+1.21%) |
Mar 24, 2023 | 43.32 | 44.92 | 43.04 | 44.69 | 45,360 | +0.94(+2.15%) |
Mar 23, 2023 | 45.95 | 45.95 | 43.21 | 43.75 | 51,054 | -1.26(-2.79%) |
Mar 22, 2023 | 47.98 | 47.98 | 44.66 | 45.01 | 91,189 | -2.69(-5.64%) |
Mar 21, 2023 | 47.20 | 48.03 | 46.69 | 47.70 | 51,132 | +2.49(+5.50%) |
Mar 20, 2023 | 45.61 | 46.96 | 45.02 | 45.21 | 29,517 | +0.87(+1.96%) |
Mar 17, 2023 | 47.04 | 47.04 | 44.14 | 44.34 | 51,302 | -3.10(-6.53%) |
Mar 16, 2023 | 45.15 | 48.45 | 44.38 | 47.44 | 41,858 | +1.76(+3.84%) |
Mar 15, 2023 | 45.17 | 46.27 | 44.31 | 45.68 | 73,987 | -0.81(-1.73%) |
Mar 14, 2023 | 48.47 | 50.85 | 46.07 | 46.49 | 137,519 | +0.91(+2.00%) |
Mar 13, 2023 | 47.02 | 48.88 | 44.01 | 45.58 | 128,769 | -3.45(-7.04%) |
Mar 10, 2023 | 48.46 | 50.51 | 46.84 | 49.03 | 107,850 | -1.26(-2.50%) |
Mar 09, 2023 | 52.29 | 52.29 | 50.28 | 50.28 | 9,701 | -3.42(-6.37%) |
Mar 08, 2023 | 53.91 | 53.91 | 53.39 | 53.70 | 4,469 | -0.24(-0.45%) |
Mar 07, 2023 | 55.23 | 55.23 | 53.88 | 53.95 | 3,298 | -1.52(-2.75%) |
Mar 06, 2023 | 56.02 | 56.13 | 55.40 | 55.47 | 2,515 | -0.42(-0.74%) |
Mar 03, 2023 | 55.19 | 55.89 | 55.19 | 55.89 | 1,062 | +0.64(+1.15%) |
Mar 02, 2023 | 55.32 | 55.87 | 54.89 | 55.25 | 6,598 | -1.01(-1.80%) |