Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 48.17 | 48.84 | 47.78 | 48.57 | 3,939,029 | +0.29(+0.60%) |
May 30, 2023 | 48.06 | 49.05 | 47.93 | 48.28 | 1,404,627 | +0.67(+1.40%) |
May 26, 2023 | 47.52 | 48.08 | 47.16 | 47.62 | 928,392 | +0.35(+0.74%) |
May 25, 2023 | 47.31 | 47.79 | 47.08 | 47.27 | 1,050,526 | +0.41(+0.87%) |
May 24, 2023 | 45.65 | 47.27 | 45.61 | 46.86 | 1,416,792 | +0.68(+1.47%) |
May 23, 2023 | 46.32 | 47.50 | 46.16 | 46.18 | 1,042,043 | -0.52(-1.11%) |
May 22, 2023 | 45.96 | 47.01 | 45.96 | 46.70 | 1,023,963 | +0.84(+1.82%) |
May 19, 2023 | 46.58 | 46.58 | 45.54 | 45.86 | 617,068 | -0.52(-1.12%) |
May 18, 2023 | 45.72 | 46.45 | 45.66 | 46.38 | 642,360 | +0.93(+2.04%) |
May 17, 2023 | 45.43 | 45.74 | 45.18 | 45.46 | 694,847 | +0.17(+0.37%) |
May 16, 2023 | 45.52 | 45.92 | 45.05 | 45.29 | 905,228 | -0.35(-0.76%) |
May 15, 2023 | 44.92 | 45.72 | 44.85 | 45.64 | 660,754 | +0.76(+1.69%) |
May 12, 2023 | 44.84 | 45.08 | 44.27 | 44.88 | 761,187 | -0.15(-0.33%) |
May 11, 2023 | 44.88 | 45.48 | 44.58 | 45.03 | 1,323,378 | -0.67(-1.46%) |
May 10, 2023 | 46.18 | 46.21 | 44.58 | 45.70 | 1,465,587 | -0.42(-0.91%) |
May 09, 2023 | 41.93 | 46.77 | 41.93 | 46.11 | 2,759,950 | +4.22(+10.08%) |
May 08, 2023 | 42.19 | 42.41 | 41.41 | 41.89 | 1,493,408 | -0.53(-1.24%) |
May 05, 2023 | 42.52 | 42.72 | 41.82 | 42.42 | 946,671 | +0.36(+0.85%) |
May 04, 2023 | 42.47 | 42.67 | 41.94 | 42.06 | 510,264 | -0.33(-0.78%) |
May 03, 2023 | 41.53 | 43.20 | 41.49 | 42.39 | 786,554 | +1.06(+2.55%) |
May 02, 2023 | 42.59 | 42.59 | 41.26 | 41.33 | 1,013,877 | -1.26(-2.97%) |
May 01, 2023 | 42.15 | 42.86 | 42.04 | 42.60 | 616,326 | +0.22(+0.52%) |
Apr 28, 2023 | 41.85 | 42.42 | 41.29 | 42.38 | 789,096 | +0.38(+0.90%) |
Apr 27, 2023 | 41.75 | 42.02 | 41.52 | 42.00 | 720,015 | +0.80(+1.93%) |
Apr 26, 2023 | 41.26 | 41.44 | 40.75 | 41.20 | 771,911 | +0.49(+1.20%) |
Apr 25, 2023 | 41.94 | 41.94 | 40.72 | 40.72 | 647,580 | -1.30(-3.10%) |
Apr 24, 2023 | 42.43 | 42.69 | 41.67 | 42.02 | 431,434 | -0.45(-1.06%) |
Apr 21, 2023 | 42.34 | 42.80 | 42.14 | 42.47 | 411,597 | +0.30(+0.71%) |
Apr 20, 2023 | 42.59 | 42.82 | 41.91 | 42.17 | 801,769 | -0.88(-2.04%) |
Apr 19, 2023 | 42.94 | 43.42 | 42.68 | 43.05 | 653,359 | -0.32(-0.73%) |
Apr 18, 2023 | 42.82 | 43.38 | 42.67 | 43.37 | 700,689 | +0.83(+1.94%) |
Apr 17, 2023 | 42.14 | 42.67 | 41.91 | 42.54 | 414,828 | +0.22(+0.52%) |
Apr 14, 2023 | 42.13 | 42.68 | 41.70 | 42.32 | 287,975 | -0.08(-0.19%) |
Apr 13, 2023 | 41.82 | 42.67 | 41.82 | 42.40 | 515,425 | +0.87(+2.09%) |
Apr 12, 2023 | 42.08 | 42.38 | 41.44 | 41.53 | 713,543 | -0.12(-0.29%) |
Apr 11, 2023 | 41.60 | 41.92 | 41.32 | 41.65 | 405,832 | -0.18(-0.43%) |
Apr 10, 2023 | 41.07 | 41.84 | 40.85 | 41.83 | 360,564 | +0.25(+0.60%) |
Apr 06, 2023 | 41.28 | 41.91 | 41.02 | 41.58 | 551,297 | -0.10(-0.24%) |
Apr 05, 2023 | 42.45 | 42.64 | 41.06 | 41.68 | 547,062 | -0.73(-1.71%) |
Apr 04, 2023 | 43.10 | 43.25 | 42.34 | 42.41 | 529,125 | -0.69(-1.59%) |
Apr 03, 2023 | 42.44 | 43.14 | 42.26 | 43.10 | 714,670 | +0.29(+0.67%) |
Mar 31, 2023 | 42.30 | 42.82 | 42.09 | 42.81 | 1,373,644 | +0.72(+1.70%) |
Mar 30, 2023 | 42.38 | 42.39 | 42.00 | 42.09 | 514,692 | +0.10(+0.24%) |
Mar 29, 2023 | 41.80 | 42.09 | 41.50 | 41.99 | 637,796 | +0.68(+1.64%) |
Mar 28, 2023 | 41.21 | 41.58 | 40.85 | 41.31 | 549,275 | +0.00(+0.00%) |
Mar 27, 2023 | 41.28 | 41.88 | 41.12 | 41.31 | 707,371 | +0.06(+0.14%) |
Mar 24, 2023 | 41.21 | 41.35 | 40.70 | 41.25 | 533,715 | +0.16(+0.39%) |
Mar 23, 2023 | 40.54 | 41.51 | 40.54 | 41.09 | 595,285 | +0.83(+2.05%) |
Mar 22, 2023 | 41.53 | 41.62 | 40.25 | 40.27 | 782,834 | -1.39(-3.35%) |
Mar 21, 2023 | 41.23 | 41.78 | 41.12 | 41.66 | 618,947 | +0.56(+1.36%) |
Mar 20, 2023 | 40.83 | 41.21 | 40.47 | 41.10 | 978,447 | +0.30(+0.73%) |
Mar 17, 2023 | 41.03 | 41.37 | 40.56 | 40.81 | 1,047,020 | -0.01(-0.02%) |
Mar 16, 2023 | 39.91 | 41.21 | 39.85 | 40.82 | 802,926 | +0.67(+1.66%) |
Mar 15, 2023 | 39.37 | 40.20 | 38.86 | 40.15 | 901,484 | +0.32(+0.80%) |
Mar 14, 2023 | 39.41 | 40.29 | 39.37 | 39.83 | 916,218 | +1.08(+2.77%) |
Mar 13, 2023 | 37.73 | 38.91 | 37.05 | 38.75 | 915,719 | +0.64(+1.67%) |
Mar 10, 2023 | 39.29 | 39.44 | 37.68 | 38.12 | 773,088 | -1.27(-3.24%) |
Mar 09, 2023 | 39.95 | 40.48 | 39.15 | 39.39 | 817,863 | -0.42(-1.05%) |
Mar 08, 2023 | 39.74 | 40.18 | 39.74 | 39.81 | 827,509 | -0.03(-0.08%) |
Mar 07, 2023 | 40.73 | 40.92 | 39.39 | 39.84 | 912,350 | -0.97(-2.37%) |
Mar 06, 2023 | 42.60 | 42.60 | 40.63 | 40.81 | 861,303 | -1.49(-3.53%) |
Mar 03, 2023 | 41.70 | 42.40 | 41.37 | 42.30 | 958,395 | +0.77(+1.85%) |
Mar 02, 2023 | 39.65 | 41.73 | 39.45 | 41.53 | 1,421,894 | +1.84(+4.64%) |