Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.99 | 44.03 | 43.08 | 43.25 | 350,164 | -0.59(-1.34%) |
May 30, 2023 | 43.93 | 44.07 | 43.65 | 43.83 | 210,486 | +0.12(+0.27%) |
May 26, 2023 | 42.20 | 43.92 | 42.10 | 43.72 | 515,804 | +1.53(+3.62%) |
May 25, 2023 | 41.71 | 42.68 | 41.47 | 42.19 | 390,689 | +0.28(+0.68%) |
May 24, 2023 | 42.73 | 42.73 | 41.88 | 41.90 | 270,736 | -0.79(-1.86%) |
May 23, 2023 | 42.41 | 43.05 | 42.41 | 42.70 | 328,006 | +0.11(+0.25%) |
May 22, 2023 | 42.70 | 43.03 | 42.51 | 42.59 | 212,640 | -0.11(-0.25%) |
May 19, 2023 | 43.60 | 43.60 | 42.64 | 42.70 | 326,113 | -0.64(-1.47%) |
May 18, 2023 | 43.45 | 44.03 | 43.12 | 43.33 | 406,884 | -0.33(-0.76%) |
May 17, 2023 | 43.05 | 43.81 | 42.86 | 43.67 | 246,047 | +0.99(+2.32%) |
May 16, 2023 | 42.35 | 42.78 | 42.00 | 42.68 | 186,892 | +0.07(+0.16%) |
May 15, 2023 | 42.50 | 42.87 | 42.23 | 42.61 | 206,212 | +0.13(+0.30%) |
May 12, 2023 | 42.51 | 42.75 | 41.89 | 42.48 | 208,239 | +0.14(+0.32%) |
May 11, 2023 | 41.64 | 42.38 | 41.60 | 42.35 | 186,469 | +0.43(+1.03%) |
May 10, 2023 | 42.21 | 42.26 | 41.61 | 41.91 | 181,755 | +0.21(+0.49%) |
May 09, 2023 | 41.39 | 41.84 | 40.96 | 41.71 | 162,723 | +0.26(+0.64%) |
May 08, 2023 | 42.02 | 42.11 | 41.28 | 41.44 | 147,042 | -0.35(-0.84%) |
May 05, 2023 | 41.69 | 42.08 | 41.36 | 41.80 | 203,489 | +0.75(+1.84%) |
May 04, 2023 | 40.79 | 41.37 | 40.42 | 41.04 | 202,357 | -0.14(-0.33%) |
May 03, 2023 | 41.33 | 41.89 | 41.13 | 41.18 | 222,123 | +0.02(+0.05%) |
May 02, 2023 | 41.45 | 41.45 | 40.62 | 41.16 | 216,274 | -0.51(-1.22%) |
May 01, 2023 | 41.61 | 42.16 | 41.36 | 41.67 | 192,881 | -0.03(-0.07%) |
Apr 28, 2023 | 40.84 | 41.74 | 40.84 | 41.70 | 266,890 | +0.85(+2.09%) |
Apr 27, 2023 | 40.22 | 41.15 | 40.22 | 40.85 | 258,688 | +0.81(+2.03%) |
Apr 26, 2023 | 40.18 | 40.63 | 39.93 | 40.03 | 245,901 | -0.62(-1.52%) |
Apr 25, 2023 | 40.88 | 41.25 | 40.56 | 40.65 | 252,674 | -0.62(-1.49%) |
Apr 24, 2023 | 41.45 | 41.74 | 41.18 | 41.27 | 212,954 | -0.16(-0.38%) |
Apr 21, 2023 | 41.93 | 42.04 | 41.30 | 41.42 | 233,835 | -0.40(-0.96%) |
Apr 20, 2023 | 41.89 | 42.00 | 41.50 | 41.83 | 253,012 | -0.11(-0.26%) |
Apr 19, 2023 | 42.21 | 42.36 | 41.82 | 41.93 | 218,275 | -0.27(-0.65%) |
Apr 18, 2023 | 42.95 | 43.13 | 42.03 | 42.21 | 205,438 | -0.61(-1.42%) |
Apr 17, 2023 | 42.48 | 42.84 | 42.34 | 42.82 | 196,575 | +0.52(+1.23%) |
Apr 14, 2023 | 43.19 | 43.31 | 42.03 | 42.30 | 251,384 | -0.98(-2.26%) |
Apr 13, 2023 | 42.84 | 43.30 | 42.54 | 43.28 | 296,497 | +0.49(+1.14%) |
Apr 12, 2023 | 43.35 | 43.42 | 42.61 | 42.79 | 329,002 | -0.23(-0.55%) |
Apr 11, 2023 | 43.20 | 43.42 | 43.00 | 43.02 | 262,730 | +0.02(+0.05%) |
Apr 10, 2023 | 42.79 | 43.24 | 42.66 | 43.00 | 302,490 | +0.07(+0.16%) |
Apr 06, 2023 | 42.61 | 42.93 | 42.25 | 42.93 | 291,473 | +0.48(+1.13%) |
Apr 05, 2023 | 42.09 | 42.48 | 42.04 | 42.45 | 250,425 | +0.08(+0.19%) |
Apr 04, 2023 | 43.96 | 43.96 | 42.23 | 42.37 | 397,242 | -1.41(-3.23%) |
Apr 03, 2023 | 43.80 | 44.05 | 43.41 | 43.79 | 349,923 | +0.00(+0.00%) |
Mar 31, 2023 | 43.60 | 43.89 | 43.48 | 43.79 | 344,519 | +0.42(+0.97%) |
Mar 30, 2023 | 43.55 | 43.85 | 43.11 | 43.37 | 285,030 | +0.06(+0.14%) |
Mar 29, 2023 | 43.22 | 43.42 | 42.81 | 43.31 | 297,168 | +0.40(+0.93%) |
Mar 28, 2023 | 42.67 | 43.16 | 42.54 | 42.91 | 226,113 | +0.03(+0.07%) |
Mar 27, 2023 | 42.92 | 43.21 | 42.49 | 42.88 | 264,798 | +0.57(+1.34%) |
Mar 24, 2023 | 40.97 | 42.38 | 40.73 | 42.32 | 506,096 | +0.97(+2.36%) |
Mar 23, 2023 | 41.83 | 42.13 | 41.12 | 41.34 | 470,826 | -0.57(-1.37%) |
Mar 22, 2023 | 43.14 | 43.14 | 41.91 | 41.92 | 386,169 | -1.17(-2.71%) |
Mar 21, 2023 | 43.69 | 44.09 | 42.80 | 43.09 | 401,810 | +0.10(+0.23%) |
Mar 20, 2023 | 43.03 | 43.79 | 42.91 | 42.99 | 340,848 | +0.38(+0.89%) |
Mar 17, 2023 | 43.38 | 43.44 | 42.35 | 42.61 | 1,175,625 | -1.03(-2.37%) |
Mar 16, 2023 | 42.70 | 43.92 | 42.53 | 43.64 | 298,618 | +0.53(+1.22%) |
Mar 15, 2023 | 42.56 | 43.36 | 42.16 | 43.12 | 629,617 | -0.31(-0.72%) |
Mar 14, 2023 | 43.89 | 44.28 | 43.05 | 43.43 | 400,344 | +0.34(+0.79%) |
Mar 13, 2023 | 42.91 | 43.46 | 42.52 | 43.09 | 451,884 | -0.52(-1.18%) |
Mar 10, 2023 | 44.68 | 44.68 | 43.41 | 43.60 | 501,321 | -1.35(-3.01%) |
Mar 09, 2023 | 45.02 | 45.88 | 44.62 | 44.96 | 684,632 | -1.33(-2.86%) |
Mar 08, 2023 | 47.05 | 47.70 | 44.81 | 46.28 | 701,140 | -0.35(-0.75%) |
Mar 07, 2023 | 47.14 | 47.34 | 46.32 | 46.63 | 369,429 | -0.48(-1.01%) |
Mar 06, 2023 | 47.44 | 47.69 | 46.77 | 47.11 | 380,922 | -0.46(-0.96%) |
Mar 03, 2023 | 47.35 | 47.72 | 46.88 | 47.57 | 234,517 | +0.33(+0.70%) |
Mar 02, 2023 | 46.87 | 47.33 | 46.62 | 47.24 | 171,608 | +0.15(+0.31%) |