Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.75 | 44.02 | 43.00 | 43.90 | 492,465 | +0.01(+0.02%) |
May 30, 2023 | 43.94 | 44.23 | 43.55 | 43.89 | 247,362 | -0.05(-0.11%) |
May 26, 2023 | 43.89 | 44.22 | 43.45 | 43.94 | 274,388 | -0.01(-0.02%) |
May 25, 2023 | 44.34 | 45.10 | 43.93 | 43.95 | 354,195 | -0.35(-0.78%) |
May 24, 2023 | 44.29 | 44.70 | 43.56 | 44.29 | 921,434 | -0.52(-1.16%) |
May 23, 2023 | 44.88 | 45.32 | 44.40 | 44.81 | 579,773 | -0.34(-0.75%) |
May 22, 2023 | 45.46 | 45.46 | 44.61 | 45.15 | 454,792 | -0.20(-0.45%) |
May 19, 2023 | 46.05 | 46.17 | 44.62 | 45.35 | 355,695 | -0.39(-0.86%) |
May 18, 2023 | 44.44 | 45.94 | 44.44 | 45.75 | 430,985 | +1.23(+2.77%) |
May 17, 2023 | 44.04 | 45.00 | 44.04 | 44.52 | 559,324 | +0.63(+1.43%) |
May 16, 2023 | 44.43 | 44.57 | 43.74 | 43.89 | 284,277 | -0.77(-1.73%) |
May 15, 2023 | 44.27 | 45.03 | 43.79 | 44.66 | 373,054 | +0.44(+1.00%) |
May 12, 2023 | 43.31 | 44.43 | 43.31 | 44.22 | 681,573 | +0.89(+2.04%) |
May 11, 2023 | 43.60 | 43.68 | 42.93 | 43.33 | 404,086 | -0.56(-1.27%) |
May 10, 2023 | 45.14 | 45.19 | 42.48 | 43.89 | 1,248,298 | -1.45(-3.21%) |
May 09, 2023 | 45.35 | 46.12 | 45.04 | 45.34 | 800,799 | -0.26(-0.57%) |
May 08, 2023 | 46.87 | 47.23 | 45.08 | 45.60 | 523,151 | -0.98(-2.11%) |
May 05, 2023 | 46.68 | 47.12 | 45.11 | 46.59 | 500,400 | +1.87(+4.18%) |
May 04, 2023 | 45.68 | 46.10 | 44.14 | 44.72 | 442,269 | -1.06(-2.31%) |
May 03, 2023 | 46.55 | 46.94 | 45.56 | 45.78 | 436,850 | -0.83(-1.78%) |
May 02, 2023 | 46.62 | 46.82 | 45.62 | 46.60 | 352,465 | -0.35(-0.74%) |
May 01, 2023 | 47.09 | 47.96 | 46.50 | 46.95 | 416,694 | -0.04(-0.08%) |
Apr 28, 2023 | 46.05 | 47.10 | 45.88 | 46.99 | 488,786 | +0.77(+1.67%) |
Apr 27, 2023 | 44.66 | 46.28 | 44.66 | 46.22 | 529,402 | +1.79(+4.03%) |
Apr 26, 2023 | 44.78 | 45.72 | 44.13 | 44.43 | 560,428 | -0.54(-1.20%) |
Apr 25, 2023 | 44.63 | 45.03 | 43.98 | 44.97 | 694,626 | +0.11(+0.24%) |
Apr 24, 2023 | 45.39 | 45.82 | 44.60 | 44.86 | 267,732 | -0.68(-1.50%) |
Apr 21, 2023 | 45.14 | 45.83 | 44.98 | 45.55 | 401,537 | +0.46(+1.03%) |
Apr 20, 2023 | 44.33 | 46.44 | 44.01 | 45.08 | 1,071,337 | +1.39(+3.17%) |
Apr 19, 2023 | 43.80 | 44.37 | 43.37 | 43.70 | 545,266 | -0.12(-0.26%) |
Apr 18, 2023 | 42.50 | 44.16 | 42.43 | 43.81 | 1,245,355 | +1.78(+4.24%) |
Apr 17, 2023 | 41.90 | 42.37 | 41.46 | 42.03 | 330,640 | +0.10(+0.23%) |
Apr 14, 2023 | 42.07 | 42.44 | 41.43 | 41.93 | 234,495 | -0.18(-0.43%) |
Apr 13, 2023 | 41.84 | 42.36 | 41.73 | 42.12 | 159,606 | +0.40(+0.97%) |
Apr 12, 2023 | 42.73 | 42.86 | 41.60 | 41.71 | 176,854 | -0.76(-1.79%) |
Apr 11, 2023 | 42.11 | 42.77 | 41.77 | 42.47 | 605,784 | +0.51(+1.22%) |
Apr 10, 2023 | 41.69 | 42.63 | 41.69 | 41.96 | 625,061 | -0.01(-0.02%) |
Apr 06, 2023 | 42.37 | 42.37 | 41.71 | 41.97 | 316,693 | -0.23(-0.55%) |
Apr 05, 2023 | 43.29 | 43.29 | 41.80 | 42.20 | 332,523 | -1.24(-2.86%) |
Apr 04, 2023 | 43.65 | 43.65 | 42.52 | 43.45 | 254,974 | +0.01(+0.02%) |
Apr 03, 2023 | 42.79 | 43.54 | 42.62 | 43.44 | 470,635 | +0.52(+1.21%) |
Mar 31, 2023 | 42.32 | 43.02 | 42.09 | 42.92 | 454,919 | +0.98(+2.34%) |
Mar 30, 2023 | 42.37 | 42.72 | 41.84 | 41.93 | 304,338 | -0.31(-0.73%) |
Mar 29, 2023 | 41.80 | 42.26 | 41.58 | 42.24 | 385,533 | +0.88(+2.12%) |
Mar 28, 2023 | 41.01 | 41.48 | 40.99 | 41.37 | 252,449 | +0.24(+0.59%) |
Mar 27, 2023 | 41.26 | 41.35 | 40.20 | 41.13 | 438,305 | +0.45(+1.11%) |
Mar 24, 2023 | 39.96 | 40.89 | 39.03 | 40.67 | 339,378 | +0.24(+0.60%) |
Mar 23, 2023 | 41.32 | 41.74 | 39.92 | 40.43 | 396,288 | -0.61(-1.48%) |
Mar 22, 2023 | 41.68 | 42.25 | 40.99 | 41.04 | 524,927 | -0.65(-1.55%) |
Mar 21, 2023 | 41.66 | 42.35 | 41.27 | 41.68 | 937,219 | +0.93(+2.29%) |
Mar 20, 2023 | 40.72 | 41.57 | 40.47 | 40.75 | 437,510 | +0.26(+0.64%) |
Mar 17, 2023 | 40.82 | 41.45 | 40.11 | 40.49 | 920,169 | -0.68(-1.66%) |
Mar 16, 2023 | 39.55 | 41.68 | 39.26 | 41.17 | 538,798 | +1.18(+2.96%) |
Mar 15, 2023 | 40.11 | 40.46 | 39.14 | 39.99 | 583,275 | -1.31(-3.17%) |
Mar 14, 2023 | 40.78 | 41.67 | 40.62 | 41.30 | 594,964 | +1.50(+3.77%) |
Mar 13, 2023 | 40.64 | 40.65 | 38.78 | 39.80 | 592,255 | -1.55(-3.75%) |
Mar 10, 2023 | 42.06 | 42.41 | 40.83 | 41.35 | 474,560 | -0.94(-2.22%) |
Mar 09, 2023 | 43.55 | 44.36 | 42.29 | 42.29 | 655,025 | -1.06(-2.45%) |
Mar 08, 2023 | 42.25 | 43.52 | 41.75 | 43.35 | 621,277 | +1.23(+2.91%) |
Mar 07, 2023 | 41.81 | 43.04 | 41.65 | 42.12 | 656,949 | +0.32(+0.76%) |
Mar 06, 2023 | 42.50 | 42.55 | 41.80 | 41.81 | 492,108 | -0.40(-0.95%) |
Mar 03, 2023 | 42.19 | 42.67 | 41.26 | 42.21 | 458,256 | +0.22(+0.52%) |
Mar 02, 2023 | 42.11 | 42.37 | 41.36 | 41.99 | 278,740 | -0.43(-1.02%) |