Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.56 | 41.81 | 41.17 | 41.79 | 837,908 | -0.05(-0.11%) |
May 30, 2023 | 42.51 | 42.51 | 41.68 | 41.84 | 364,759 | -0.75(-1.77%) |
May 26, 2023 | 42.97 | 43.33 | 42.48 | 42.59 | 378,731 | -0.40(-0.92%) |
May 25, 2023 | 44.27 | 44.27 | 42.96 | 42.99 | 390,230 | -1.54(-3.45%) |
May 24, 2023 | 44.88 | 44.88 | 44.34 | 44.52 | 400,139 | -0.42(-0.94%) |
May 23, 2023 | 45.84 | 45.84 | 44.89 | 44.95 | 308,723 | -1.19(-2.57%) |
May 22, 2023 | 46.08 | 46.28 | 45.99 | 46.13 | 96,723 | +0.13(+0.29%) |
May 19, 2023 | 45.99 | 46.24 | 45.93 | 46.00 | 215,266 | +0.21(+0.45%) |
May 18, 2023 | 45.96 | 46.19 | 45.59 | 45.79 | 177,590 | -0.41(-0.88%) |
May 17, 2023 | 46.49 | 46.49 | 45.56 | 46.20 | 311,073 | -0.08(-0.16%) |
May 16, 2023 | 46.23 | 46.44 | 46.10 | 46.27 | 192,494 | +0.00(+0.00%) |
May 15, 2023 | 45.99 | 46.42 | 45.76 | 46.27 | 172,558 | +0.28(+0.61%) |
May 12, 2023 | 46.28 | 46.39 | 45.69 | 45.99 | 233,953 | -0.13(-0.29%) |
May 11, 2023 | 46.42 | 46.54 | 46.01 | 46.12 | 397,687 | -0.50(-1.07%) |
May 10, 2023 | 46.49 | 46.70 | 46.30 | 46.62 | 238,309 | +0.19(+0.41%) |
May 09, 2023 | 46.51 | 46.69 | 46.23 | 46.44 | 210,362 | -0.17(-0.36%) |
May 08, 2023 | 46.39 | 46.75 | 46.20 | 46.60 | 228,466 | +0.19(+0.41%) |
May 05, 2023 | 45.88 | 46.43 | 45.88 | 46.42 | 245,565 | +0.66(+1.44%) |
May 04, 2023 | 45.97 | 46.02 | 45.41 | 45.76 | 292,252 | -0.10(-0.23%) |
May 03, 2023 | 46.31 | 46.31 | 45.78 | 45.86 | 269,545 | -0.39(-0.84%) |
May 02, 2023 | 46.59 | 46.66 | 46.02 | 46.25 | 274,874 | -0.56(-1.19%) |
May 01, 2023 | 46.69 | 47.12 | 46.69 | 46.80 | 311,812 | +0.25(+0.55%) |
Apr 28, 2023 | 46.02 | 46.58 | 45.95 | 46.55 | 339,828 | +0.26(+0.57%) |
Apr 27, 2023 | 45.98 | 46.50 | 45.98 | 46.28 | 397,932 | +0.46(+1.01%) |
Apr 26, 2023 | 44.73 | 46.54 | 44.73 | 45.82 | 733,232 | +1.18(+2.64%) |
Apr 25, 2023 | 44.63 | 44.72 | 44.03 | 44.64 | 416,048 | -0.20(-0.44%) |
Apr 24, 2023 | 45.38 | 45.38 | 44.47 | 44.84 | 326,455 | -0.48(-1.06%) |
Apr 21, 2023 | 45.53 | 45.60 | 45.18 | 45.32 | 341,270 | -0.18(-0.39%) |
Apr 20, 2023 | 45.51 | 45.99 | 45.33 | 45.50 | 295,202 | -0.19(-0.41%) |
Apr 19, 2023 | 45.86 | 45.93 | 45.53 | 45.69 | 243,445 | -0.28(-0.61%) |
Apr 18, 2023 | 46.11 | 46.16 | 45.80 | 45.97 | 175,156 | -0.01(-0.02%) |
Apr 17, 2023 | 46.43 | 46.43 | 45.94 | 45.98 | 371,366 | -0.43(-0.93%) |
Apr 14, 2023 | 46.48 | 46.71 | 46.15 | 46.42 | 317,956 | -0.05(-0.10%) |
Apr 13, 2023 | 46.27 | 46.60 | 46.27 | 46.46 | 361,617 | +0.41(+0.90%) |
Apr 12, 2023 | 45.95 | 46.49 | 45.85 | 46.05 | 350,864 | +0.14(+0.31%) |
Apr 11, 2023 | 45.89 | 46.43 | 45.80 | 45.91 | 368,727 | +0.02(+0.04%) |
Apr 10, 2023 | 44.96 | 46.00 | 44.77 | 45.89 | 521,478 | +1.04(+2.31%) |
Apr 06, 2023 | 45.29 | 45.57 | 44.72 | 44.85 | 321,495 | -0.33(-0.73%) |
Apr 05, 2023 | 44.63 | 45.29 | 44.53 | 45.18 | 477,854 | +0.76(+1.72%) |
Apr 04, 2023 | 43.14 | 44.51 | 43.05 | 44.42 | 691,882 | +1.28(+2.97%) |
Apr 03, 2023 | 43.04 | 43.64 | 42.02 | 43.14 | 507,400 | -0.56(-1.27%) |
Mar 31, 2023 | 45.90 | 45.90 | 43.39 | 43.69 | 785,804 | -1.24(-2.77%) |
Mar 30, 2023 | 44.46 | 44.95 | 44.31 | 44.94 | 208,480 | +0.78(+1.77%) |
Mar 29, 2023 | 44.12 | 44.28 | 43.91 | 44.15 | 283,922 | +0.15(+0.34%) |
Mar 28, 2023 | 43.16 | 44.08 | 43.16 | 44.00 | 236,255 | +0.69(+1.59%) |
Mar 27, 2023 | 43.24 | 43.33 | 42.80 | 43.32 | 343,762 | +0.25(+0.59%) |
Mar 24, 2023 | 42.85 | 43.09 | 42.44 | 43.06 | 222,952 | +0.10(+0.24%) |
Mar 23, 2023 | 42.72 | 43.31 | 42.70 | 42.96 | 242,686 | +0.32(+0.75%) |
Mar 22, 2023 | 42.71 | 43.14 | 42.63 | 42.64 | 226,159 | -0.21(-0.48%) |
Mar 21, 2023 | 43.28 | 43.28 | 42.56 | 42.84 | 180,339 | -0.32(-0.74%) |
Mar 20, 2023 | 42.51 | 43.26 | 42.42 | 43.16 | 272,122 | +0.99(+2.35%) |
Mar 17, 2023 | 42.14 | 42.35 | 41.64 | 42.18 | 387,254 | +0.29(+0.70%) |
Mar 16, 2023 | 41.44 | 41.90 | 41.14 | 41.88 | 284,078 | +0.38(+0.91%) |
Mar 15, 2023 | 42.06 | 42.06 | 40.99 | 41.51 | 386,367 | -1.02(-2.39%) |
Mar 14, 2023 | 42.13 | 42.59 | 42.07 | 42.52 | 218,009 | +0.71(+1.69%) |
Mar 13, 2023 | 42.02 | 42.61 | 41.62 | 41.82 | 433,133 | -0.47(-1.11%) |
Mar 10, 2023 | 41.89 | 42.46 | 41.07 | 42.29 | 291,397 | +0.64(+1.54%) |
Mar 09, 2023 | 42.93 | 42.93 | 41.59 | 41.65 | 440,633 | -1.07(-2.51%) |
Mar 08, 2023 | 43.26 | 43.47 | 42.68 | 42.72 | 264,429 | -0.31(-0.71%) |
Mar 07, 2023 | 43.96 | 44.11 | 42.97 | 43.03 | 236,505 | -0.97(-2.20%) |
Mar 06, 2023 | 44.24 | 44.54 | 43.98 | 44.00 | 164,205 | -0.20(-0.44%) |
Mar 03, 2023 | 43.97 | 44.29 | 43.69 | 44.19 | 209,617 | +0.35(+0.81%) |
Mar 02, 2023 | 44.25 | 44.32 | 43.64 | 43.84 | 197,578 | -0.53(-1.20%) |