Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.60 | 40.91 | 40.32 | 40.86 | 98,139 | +0.36(+0.90%) |
May 30, 2023 | 40.27 | 40.90 | 40.27 | 40.49 | 41,176 | +0.29(+0.72%) |
May 26, 2023 | 39.75 | 40.35 | 39.43 | 40.20 | 45,783 | +0.31(+0.77%) |
May 25, 2023 | 40.62 | 40.62 | 39.76 | 39.90 | 27,843 | -0.93(-2.27%) |
May 24, 2023 | 41.52 | 41.52 | 40.77 | 40.82 | 34,524 | -0.93(-2.22%) |
May 23, 2023 | 40.91 | 42.12 | 40.91 | 41.75 | 44,247 | +0.55(+1.34%) |
May 22, 2023 | 40.87 | 41.39 | 40.69 | 41.20 | 30,692 | +0.19(+0.46%) |
May 19, 2023 | 41.82 | 41.82 | 40.69 | 41.01 | 61,305 | -0.36(-0.88%) |
May 18, 2023 | 41.16 | 41.46 | 40.83 | 41.37 | 50,353 | +0.11(+0.27%) |
May 17, 2023 | 41.17 | 41.52 | 40.78 | 41.26 | 74,785 | +0.45(+1.10%) |
May 16, 2023 | 42.16 | 42.16 | 40.77 | 40.81 | 58,257 | -1.33(-3.15%) |
May 15, 2023 | 42.40 | 42.40 | 41.85 | 42.14 | 38,243 | +0.02(+0.04%) |
May 12, 2023 | 42.25 | 42.72 | 41.59 | 42.12 | 38,862 | -0.07(-0.18%) |
May 11, 2023 | 41.73 | 42.29 | 41.28 | 42.20 | 32,908 | +0.07(+0.16%) |
May 10, 2023 | 42.04 | 42.17 | 41.35 | 42.13 | 32,441 | +0.42(+1.01%) |
May 09, 2023 | 41.38 | 41.90 | 40.97 | 41.71 | 47,729 | +0.04(+0.09%) |
May 08, 2023 | 41.46 | 41.89 | 41.17 | 41.67 | 45,828 | +0.10(+0.25%) |
May 05, 2023 | 41.70 | 41.97 | 40.94 | 41.57 | 32,206 | +0.44(+1.07%) |
May 04, 2023 | 39.96 | 41.25 | 39.47 | 41.13 | 37,319 | +1.30(+3.26%) |
May 03, 2023 | 39.90 | 40.52 | 39.73 | 39.83 | 59,649 | -0.14(-0.35%) |
May 02, 2023 | 40.83 | 40.83 | 39.75 | 39.97 | 56,818 | -1.04(-2.53%) |
May 01, 2023 | 40.86 | 41.40 | 40.54 | 41.01 | 53,347 | +0.32(+0.78%) |
Apr 28, 2023 | 41.03 | 41.49 | 40.27 | 40.69 | 46,680 | -0.42(-1.02%) |
Apr 27, 2023 | 40.83 | 41.30 | 40.74 | 41.11 | 30,161 | +0.15(+0.37%) |
Apr 26, 2023 | 43.08 | 43.50 | 40.51 | 40.96 | 52,160 | -2.38(-5.48%) |
Apr 25, 2023 | 43.08 | 43.52 | 43.04 | 43.34 | 48,762 | -0.18(-0.41%) |
Apr 24, 2023 | 43.52 | 43.63 | 43.07 | 43.52 | 35,004 | -0.29(-0.66%) |
Apr 21, 2023 | 44.07 | 44.07 | 43.50 | 43.81 | 32,401 | -0.22(-0.49%) |
Apr 20, 2023 | 43.95 | 44.17 | 43.51 | 44.02 | 39,303 | -0.29(-0.65%) |
Apr 19, 2023 | 43.46 | 44.36 | 43.40 | 44.31 | 64,912 | +0.62(+1.41%) |
Apr 18, 2023 | 44.49 | 44.49 | 43.39 | 43.69 | 39,845 | -0.60(-1.35%) |
Apr 17, 2023 | 43.66 | 44.44 | 43.66 | 44.29 | 27,442 | +0.63(+1.44%) |
Apr 14, 2023 | 44.24 | 44.62 | 43.41 | 43.66 | 44,113 | -0.40(-0.91%) |
Apr 13, 2023 | 44.53 | 44.53 | 43.54 | 44.07 | 53,574 | -0.44(-0.99%) |
Apr 12, 2023 | 45.09 | 45.09 | 44.10 | 44.51 | 53,047 | -0.26(-0.59%) |
Apr 11, 2023 | 44.72 | 45.23 | 44.41 | 44.77 | 22,097 | +0.18(+0.40%) |
Apr 10, 2023 | 44.39 | 44.70 | 43.86 | 44.59 | 45,984 | +0.10(+0.23%) |
Apr 06, 2023 | 43.97 | 44.58 | 43.75 | 44.49 | 52,285 | +0.81(+1.86%) |
Apr 05, 2023 | 43.95 | 44.25 | 43.52 | 43.67 | 32,202 | -0.28(-0.64%) |
Apr 04, 2023 | 44.70 | 44.70 | 43.40 | 43.95 | 56,242 | -0.53(-1.20%) |
Apr 03, 2023 | 45.03 | 45.62 | 44.20 | 44.49 | 68,724 | -0.51(-1.14%) |
Mar 31, 2023 | 44.88 | 45.24 | 44.28 | 45.00 | 93,599 | +0.58(+1.31%) |
Mar 30, 2023 | 44.55 | 45.15 | 44.01 | 44.42 | 38,001 | +0.04(+0.08%) |
Mar 29, 2023 | 43.92 | 44.68 | 43.92 | 44.39 | 52,565 | +0.59(+1.35%) |
Mar 28, 2023 | 43.96 | 44.20 | 43.21 | 43.80 | 38,916 | -0.47(-1.06%) |
Mar 27, 2023 | 44.88 | 44.89 | 44.18 | 44.26 | 37,160 | -0.39(-0.88%) |
Mar 24, 2023 | 43.12 | 44.82 | 42.79 | 44.66 | 37,507 | +1.28(+2.95%) |
Mar 23, 2023 | 43.86 | 44.31 | 43.24 | 43.38 | 46,409 | -0.31(-0.71%) |
Mar 22, 2023 | 45.29 | 45.32 | 43.68 | 43.68 | 70,891 | -1.86(-4.09%) |
Mar 21, 2023 | 46.30 | 46.71 | 45.34 | 45.55 | 81,351 | -0.53(-1.16%) |
Mar 20, 2023 | 45.51 | 46.43 | 45.45 | 46.08 | 58,054 | +0.79(+1.73%) |
Mar 17, 2023 | 45.42 | 46.09 | 45.11 | 45.29 | 234,843 | -0.45(-0.99%) |
Mar 16, 2023 | 44.96 | 45.90 | 44.26 | 45.75 | 70,942 | +0.45(+1.00%) |
Mar 15, 2023 | 44.70 | 45.41 | 44.32 | 45.29 | 56,780 | -0.10(-0.22%) |
Mar 14, 2023 | 45.94 | 46.24 | 44.88 | 45.40 | 76,851 | +0.45(+1.01%) |
Mar 13, 2023 | 44.04 | 45.52 | 43.71 | 44.94 | 59,824 | +0.36(+0.81%) |
Mar 10, 2023 | 45.68 | 46.02 | 44.07 | 44.58 | 50,949 | -1.09(-2.38%) |
Mar 09, 2023 | 45.21 | 46.13 | 44.65 | 45.67 | 50,363 | +0.64(+1.41%) |
Mar 08, 2023 | 44.60 | 45.52 | 44.56 | 45.04 | 51,972 | +0.14(+0.31%) |
Mar 07, 2023 | 46.43 | 46.43 | 44.62 | 44.90 | 41,234 | -1.25(-2.72%) |
Mar 06, 2023 | 46.85 | 46.85 | 45.85 | 46.15 | 93,280 | -0.60(-1.28%) |
Mar 03, 2023 | 47.12 | 47.22 | 46.69 | 46.75 | 43,185 | -0.29(-0.61%) |
Mar 02, 2023 | 47.71 | 47.82 | 47.04 | 47.04 | 30,676 | -0.72(-1.51%) |