Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.11 | 42.11 | 41.62 | 41.81 | 15,601 | -0.63(-1.48%) |
May 30, 2023 | 42.49 | 42.50 | 42.31 | 42.44 | 29,119 | -0.06(-0.14%) |
May 26, 2023 | 42.27 | 42.54 | 42.23 | 42.50 | 32,422 | +0.33(+0.78%) |
May 25, 2023 | 42.01 | 42.29 | 41.95 | 42.17 | 31,571 | +0.10(+0.24%) |
May 24, 2023 | 42.41 | 42.41 | 42.00 | 42.07 | 49,452 | -0.38(-0.90%) |
May 23, 2023 | 42.74 | 42.81 | 42.37 | 42.45 | 33,857 | -0.54(-1.26%) |
May 22, 2023 | 43.15 | 43.15 | 42.85 | 42.99 | 9,524 | -0.02(-0.05%) |
May 19, 2023 | 43.26 | 43.28 | 42.83 | 43.01 | 32,920 | -0.22(-0.52%) |
May 18, 2023 | 42.75 | 43.23 | 42.65 | 43.23 | 19,144 | +0.56(+1.32%) |
May 17, 2023 | 42.57 | 42.85 | 42.38 | 42.67 | 22,250 | +0.42(+0.99%) |
May 16, 2023 | 42.64 | 42.64 | 41.98 | 42.25 | 61,559 | -0.73(-1.69%) |
May 15, 2023 | 42.77 | 43.02 | 42.73 | 42.98 | 30,885 | +0.19(+0.44%) |
May 12, 2023 | 42.90 | 42.93 | 42.47 | 42.79 | 40,013 | +0.16(+0.38%) |
May 11, 2023 | 42.67 | 42.72 | 42.50 | 42.63 | 31,652 | -0.27(-0.62%) |
May 10, 2023 | 42.94 | 42.96 | 42.51 | 42.90 | 74,390 | +0.03(+0.06%) |
May 09, 2023 | 42.86 | 42.96 | 42.73 | 42.87 | 99,308 | -0.10(-0.23%) |
May 08, 2023 | 43.23 | 43.23 | 42.89 | 42.97 | 14,772 | -0.07(-0.16%) |
May 05, 2023 | 43.06 | 43.19 | 42.85 | 43.04 | 80,445 | +0.53(+1.25%) |
May 04, 2023 | 42.91 | 42.95 | 42.38 | 42.51 | 306,833 | -0.46(-1.06%) |
May 03, 2023 | 43.23 | 43.51 | 42.97 | 42.97 | 22,792 | -0.14(-0.34%) |
May 02, 2023 | 43.51 | 43.51 | 42.60 | 43.11 | 28,615 | -0.52(-1.19%) |
May 01, 2023 | 43.62 | 43.85 | 43.62 | 43.63 | 20,854 | +0.01(+0.02%) |
Apr 28, 2023 | 43.46 | 43.66 | 43.42 | 43.62 | 27,791 | +0.41(+0.95%) |
Apr 27, 2023 | 42.54 | 43.23 | 42.54 | 43.21 | 11,829 | +0.71(+1.67%) |
Apr 26, 2023 | 42.65 | 42.83 | 42.38 | 42.50 | 27,813 | -0.39(-0.91%) |
Apr 25, 2023 | 43.51 | 43.51 | 42.88 | 42.89 | 48,451 | -0.76(-1.74%) |
Apr 24, 2023 | 43.63 | 43.70 | 43.51 | 43.65 | 40,706 | +0.10(+0.23%) |
Apr 21, 2023 | 43.64 | 43.64 | 43.41 | 43.55 | 18,254 | +0.07(+0.16%) |
Apr 20, 2023 | 43.37 | 43.77 | 43.37 | 43.48 | 21,573 | -0.02(-0.05%) |
Apr 19, 2023 | 43.56 | 43.58 | 43.37 | 43.50 | 18,898 | -0.21(-0.47%) |
Apr 18, 2023 | 43.87 | 43.87 | 43.53 | 43.71 | 22,072 | +0.14(+0.31%) |
Apr 17, 2023 | 43.50 | 43.61 | 43.26 | 43.57 | 22,173 | +0.18(+0.41%) |
Apr 14, 2023 | 43.35 | 43.78 | 43.17 | 43.39 | 23,185 | -0.08(-0.18%) |
Apr 13, 2023 | 43.36 | 43.51 | 43.05 | 43.47 | 29,898 | +0.25(+0.58%) |
Apr 12, 2023 | 43.56 | 43.62 | 43.18 | 43.22 | 25,046 | -0.15(-0.35%) |
Apr 11, 2023 | 43.25 | 43.55 | 43.20 | 43.37 | 23,351 | +0.32(+0.74%) |
Apr 10, 2023 | 42.38 | 43.05 | 42.38 | 43.05 | 27,462 | +0.44(+1.03%) |
Apr 06, 2023 | 42.72 | 42.72 | 42.46 | 42.61 | 23,631 | -0.09(-0.21%) |
Apr 05, 2023 | 42.59 | 42.80 | 42.48 | 42.70 | 28,785 | -0.16(-0.37%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.71 | 42.86 | 37,446 | -0.60(-1.38%) |
Apr 03, 2023 | 43.38 | 43.50 | 43.15 | 43.46 | 35,633 | +0.20(+0.46%) |
Mar 31, 2023 | 42.86 | 43.26 | 42.86 | 43.26 | 22,358 | +0.74(+1.74%) |
Mar 30, 2023 | 42.86 | 42.86 | 42.46 | 42.52 | 12,985 | +0.03(+0.07%) |
Mar 29, 2023 | 42.37 | 42.50 | 42.27 | 42.49 | 20,284 | +0.48(+1.14%) |
Mar 28, 2023 | 41.87 | 42.10 | 41.84 | 42.01 | 8,042 | +0.07(+0.17%) |
Mar 27, 2023 | 41.95 | 42.10 | 41.73 | 41.94 | 12,957 | +0.41(+0.99%) |
Mar 24, 2023 | 40.91 | 41.55 | 40.83 | 41.53 | 16,704 | +0.20(+0.48%) |
Mar 23, 2023 | 41.48 | 41.97 | 41.01 | 41.33 | 24,718 | -0.13(-0.31%) |
Mar 22, 2023 | 42.36 | 42.43 | 41.46 | 41.46 | 17,606 | -0.89(-2.10%) |
Mar 21, 2023 | 42.53 | 42.57 | 42.12 | 42.35 | 17,416 | +0.45(+1.07%) |
Mar 20, 2023 | 41.78 | 41.99 | 41.69 | 41.90 | 10,824 | +0.65(+1.58%) |
Mar 17, 2023 | 41.63 | 41.65 | 41.10 | 41.25 | 17,021 | -0.76(-1.81%) |
Mar 16, 2023 | 41.14 | 42.05 | 41.05 | 42.01 | 33,785 | +0.54(+1.30%) |
Mar 15, 2023 | 41.48 | 41.48 | 40.87 | 41.47 | 61,620 | -0.61(-1.45%) |
Mar 14, 2023 | 42.16 | 42.40 | 41.76 | 42.08 | 10,190 | +0.45(+1.08%) |
Mar 13, 2023 | 41.63 | 42.04 | 41.47 | 41.63 | 14,086 | -0.37(-0.88%) |
Mar 10, 2023 | 42.65 | 42.72 | 41.80 | 42.00 | 11,740 | -0.85(-1.98%) |
Mar 09, 2023 | 43.54 | 43.72 | 42.85 | 42.85 | 10,586 | -0.73(-1.68%) |
Mar 08, 2023 | 43.55 | 43.59 | 43.28 | 43.58 | 73,347 | +0.14(+0.32%) |
Mar 07, 2023 | 43.84 | 43.98 | 43.40 | 43.44 | 28,973 | -0.53(-1.21%) |
Mar 06, 2023 | 44.17 | 44.35 | 43.90 | 43.97 | 16,347 | -0.27(-0.61%) |
Mar 03, 2023 | 44.00 | 44.30 | 43.74 | 44.24 | 23,293 | +0.54(+1.24%) |
Mar 02, 2023 | 43.24 | 43.79 | 43.13 | 43.70 | 46,220 | +0.29(+0.67%) |