Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.81 | 45.70 | 44.27 | 45.14 | 90,046 | +0.19(+0.42%) |
May 30, 2023 | 46.20 | 46.70 | 44.88 | 44.95 | 63,779 | -1.20(-2.60%) |
May 26, 2023 | 46.08 | 46.95 | 45.93 | 46.15 | 74,635 | +0.00(+0.00%) |
May 25, 2023 | 46.63 | 46.63 | 45.22 | 46.15 | 102,542 | -0.51(-1.09%) |
May 24, 2023 | 46.27 | 46.94 | 45.61 | 46.66 | 164,552 | -0.02(-0.04%) |
May 23, 2023 | 46.29 | 46.86 | 45.96 | 46.68 | 216,285 | +0.39(+0.84%) |
May 22, 2023 | 46.06 | 46.50 | 45.02 | 46.29 | 114,614 | +0.32(+0.70%) |
May 19, 2023 | 45.97 | 46.96 | 45.50 | 45.97 | 117,500 | -0.44(-0.95%) |
May 18, 2023 | 44.54 | 46.49 | 44.06 | 46.41 | 153,529 | +1.91(+4.29%) |
May 17, 2023 | 44.54 | 45.18 | 43.32 | 44.50 | 206,540 | +0.22(+0.50%) |
May 16, 2023 | 40.55 | 44.94 | 40.55 | 44.28 | 240,468 | +3.40(+8.32%) |
May 15, 2023 | 41.92 | 43.27 | 40.00 | 40.88 | 235,703 | -0.79(-1.90%) |
May 12, 2023 | 40.61 | 41.98 | 38.91 | 41.67 | 1,191,967 | -2.28(-5.19%) |
May 11, 2023 | 43.65 | 44.63 | 43.43 | 43.95 | 52,674 | +0.17(+0.39%) |
May 10, 2023 | 44.41 | 45.00 | 42.71 | 43.78 | 128,897 | -0.63(-1.42%) |
May 09, 2023 | 43.83 | 46.06 | 42.96 | 44.41 | 159,189 | +1.83(+4.30%) |
May 08, 2023 | 48.47 | 52.23 | 42.40 | 42.58 | 405,702 | +3.44(+8.79%) |
May 05, 2023 | 38.34 | 39.48 | 37.87 | 39.14 | 50,963 | +1.10(+2.89%) |
May 04, 2023 | 38.02 | 38.29 | 37.64 | 38.04 | 35,791 | -0.28(-0.73%) |
May 03, 2023 | 38.03 | 38.62 | 37.75 | 38.32 | 41,431 | +0.33(+0.87%) |
May 02, 2023 | 37.86 | 38.69 | 37.62 | 37.99 | 58,772 | -0.13(-0.34%) |
May 01, 2023 | 37.74 | 38.79 | 37.40 | 38.12 | 33,326 | +0.40(+1.06%) |
Apr 28, 2023 | 37.12 | 38.30 | 37.06 | 37.72 | 43,881 | +0.43(+1.15%) |
Apr 27, 2023 | 37.67 | 38.02 | 37.06 | 37.29 | 30,260 | -0.32(-0.85%) |
Apr 26, 2023 | 37.32 | 37.76 | 36.99 | 37.61 | 44,764 | +0.03(+0.08%) |
Apr 25, 2023 | 38.35 | 38.85 | 37.02 | 37.58 | 36,576 | -1.13(-2.92%) |
Apr 24, 2023 | 40.53 | 40.67 | 38.60 | 38.71 | 29,075 | -0.81(-2.05%) |
Apr 21, 2023 | 39.63 | 40.18 | 39.23 | 39.52 | 78,755 | -0.06(-0.15%) |
Apr 20, 2023 | 38.99 | 40.03 | 38.69 | 39.58 | 39,431 | +0.32(+0.82%) |
Apr 19, 2023 | 37.90 | 39.52 | 37.60 | 39.26 | 48,940 | +1.27(+3.34%) |
Apr 18, 2023 | 38.96 | 39.08 | 37.74 | 37.99 | 63,373 | -0.71(-1.83%) |
Apr 17, 2023 | 38.78 | 38.86 | 37.85 | 38.70 | 76,464 | +0.28(+0.73%) |
Apr 14, 2023 | 39.01 | 39.30 | 38.00 | 38.42 | 57,596 | -0.52(-1.34%) |
Apr 13, 2023 | 38.23 | 39.19 | 37.70 | 38.94 | 42,485 | +0.96(+2.53%) |
Apr 12, 2023 | 39.00 | 39.30 | 37.59 | 37.98 | 39,239 | -0.65(-1.68%) |
Apr 11, 2023 | 38.30 | 39.20 | 38.26 | 38.63 | 30,653 | +0.13(+0.34%) |
Apr 10, 2023 | 38.01 | 38.86 | 37.91 | 38.50 | 38,871 | +0.34(+0.89%) |
Apr 06, 2023 | 38.34 | 38.47 | 38.00 | 38.16 | 24,712 | -0.22(-0.57%) |
Apr 05, 2023 | 37.65 | 38.56 | 37.11 | 38.38 | 35,679 | +0.66(+1.75%) |
Apr 04, 2023 | 39.20 | 39.26 | 37.27 | 37.72 | 61,189 | -1.10(-2.83%) |
Apr 03, 2023 | 39.37 | 40.15 | 38.33 | 38.82 | 89,532 | -0.90(-2.27%) |
Mar 31, 2023 | 39.83 | 40.10 | 39.05 | 39.72 | 78,538 | +0.19(+0.48%) |
Mar 30, 2023 | 39.66 | 39.80 | 38.81 | 39.53 | 63,512 | +0.20(+0.51%) |
Mar 29, 2023 | 38.97 | 39.43 | 38.29 | 39.33 | 58,653 | +0.71(+1.84%) |
Mar 28, 2023 | 38.50 | 39.98 | 37.27 | 38.62 | 73,982 | +0.24(+0.63%) |
Mar 27, 2023 | 38.09 | 39.34 | 38.09 | 38.38 | 69,173 | +0.77(+2.05%) |
Mar 24, 2023 | 37.49 | 37.88 | 36.54 | 37.61 | 60,333 | -0.21(-0.56%) |
Mar 23, 2023 | 38.76 | 39.48 | 37.52 | 37.82 | 64,326 | -0.94(-2.43%) |
Mar 22, 2023 | 39.80 | 40.02 | 38.51 | 38.76 | 50,014 | -1.09(-2.74%) |
Mar 21, 2023 | 39.99 | 40.63 | 39.61 | 39.85 | 78,319 | +0.50(+1.27%) |
Mar 20, 2023 | 39.65 | 40.05 | 39.20 | 39.35 | 47,388 | +0.00(+0.00%) |
Mar 17, 2023 | 39.36 | 39.85 | 39.02 | 39.35 | 140,828 | -0.40(-1.01%) |
Mar 16, 2023 | 39.48 | 40.23 | 38.88 | 39.75 | 49,879 | -0.26(-0.65%) |
Mar 15, 2023 | 39.64 | 40.18 | 38.22 | 40.01 | 77,237 | -0.53(-1.31%) |
Mar 14, 2023 | 41.94 | 41.94 | 39.31 | 40.54 | 178,831 | -0.47(-1.15%) |
Mar 13, 2023 | 40.84 | 41.60 | 40.30 | 41.01 | 89,423 | +0.15(+0.37%) |
Mar 10, 2023 | 43.07 | 43.13 | 38.58 | 40.86 | 125,470 | -2.31(-5.35%) |
Mar 09, 2023 | 43.58 | 44.01 | 42.61 | 43.17 | 182,660 | +0.04(+0.09%) |
Mar 08, 2023 | 44.21 | 44.73 | 42.69 | 43.13 | 125,550 | -1.10(-2.49%) |
Mar 07, 2023 | 44.51 | 44.81 | 43.11 | 44.23 | 109,755 | -0.20(-0.45%) |
Mar 06, 2023 | 45.52 | 45.70 | 43.76 | 44.43 | 66,273 | -1.03(-2.27%) |
Mar 03, 2023 | 44.60 | 45.70 | 44.31 | 45.46 | 61,264 | +1.06(+2.39%) |
Mar 02, 2023 | 44.16 | 44.79 | 43.51 | 44.40 | 47,797 | +0.58(+1.32%) |