Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.07 | 38.10 | 37.36 | 37.97 | 117,477 | -0.50(-1.29%) |
May 30, 2023 | 38.99 | 39.28 | 38.17 | 38.47 | 104,684 | -1.02(-2.59%) |
May 26, 2023 | 38.83 | 39.65 | 38.75 | 39.49 | 51,253 | +1.20(+3.14%) |
May 25, 2023 | 38.78 | 38.97 | 38.29 | 38.29 | 142,620 | -0.55(-1.41%) |
May 24, 2023 | 39.05 | 39.19 | 38.63 | 38.84 | 61,572 | -0.43(-1.09%) |
May 23, 2023 | 39.55 | 39.87 | 39.20 | 39.27 | 86,143 | -1.08(-2.69%) |
May 22, 2023 | 40.35 | 40.83 | 40.32 | 40.35 | 77,301 | +0.57(+1.43%) |
May 19, 2023 | 40.00 | 40.01 | 39.70 | 39.78 | 55,440 | -0.25(-0.62%) |
May 18, 2023 | 40.61 | 40.61 | 39.79 | 40.03 | 46,682 | -0.61(-1.49%) |
May 17, 2023 | 40.29 | 40.72 | 40.12 | 40.64 | 79,483 | -0.21(-0.51%) |
May 16, 2023 | 40.44 | 40.97 | 40.43 | 40.85 | 28,972 | -0.39(-0.94%) |
May 15, 2023 | 40.52 | 41.33 | 40.30 | 41.23 | 63,762 | +1.84(+4.67%) |
May 12, 2023 | 39.80 | 39.80 | 39.26 | 39.40 | 86,243 | -0.95(-2.37%) |
May 11, 2023 | 39.65 | 40.48 | 39.64 | 40.35 | 80,486 | +0.53(+1.32%) |
May 10, 2023 | 39.78 | 40.15 | 39.58 | 39.82 | 56,001 | -0.14(-0.35%) |
May 09, 2023 | 39.71 | 40.10 | 39.49 | 39.96 | 127,359 | -0.97(-2.38%) |
May 08, 2023 | 41.02 | 41.19 | 40.69 | 40.94 | 70,213 | -0.30(-0.72%) |
May 05, 2023 | 40.82 | 41.31 | 40.59 | 41.23 | 18,724 | +0.36(+0.88%) |
May 04, 2023 | 40.59 | 40.99 | 40.56 | 40.88 | 44,716 | +0.36(+0.88%) |
May 03, 2023 | 40.49 | 40.79 | 40.29 | 40.52 | 72,632 | +0.03(+0.07%) |
May 02, 2023 | 41.11 | 41.11 | 40.30 | 40.49 | 74,440 | -1.17(-2.82%) |
May 01, 2023 | 41.60 | 42.09 | 41.59 | 41.66 | 57,073 | -0.22(-0.52%) |
Apr 28, 2023 | 41.58 | 41.93 | 41.52 | 41.88 | 42,549 | +0.56(+1.35%) |
Apr 27, 2023 | 41.03 | 41.54 | 40.80 | 41.32 | 81,014 | +0.40(+0.97%) |
Apr 26, 2023 | 41.40 | 41.40 | 40.85 | 40.93 | 49,692 | +0.46(+1.13%) |
Apr 25, 2023 | 41.11 | 41.11 | 40.31 | 40.47 | 217,508 | -1.29(-3.10%) |
Apr 24, 2023 | 42.19 | 42.22 | 41.60 | 41.76 | 309,411 | -0.79(-1.85%) |
Apr 21, 2023 | 42.77 | 42.77 | 42.28 | 42.55 | 210,025 | -1.19(-2.73%) |
Apr 20, 2023 | 43.93 | 44.35 | 43.64 | 43.74 | 312,891 | -0.20(-0.45%) |
Apr 19, 2023 | 43.79 | 44.16 | 43.61 | 43.94 | 171,089 | -0.59(-1.32%) |
Apr 18, 2023 | 44.74 | 44.86 | 44.31 | 44.53 | 103,000 | -0.18(-0.40%) |
Apr 17, 2023 | 44.56 | 44.73 | 44.31 | 44.71 | 178,753 | +0.60(+1.35%) |
Apr 14, 2023 | 44.40 | 44.62 | 43.96 | 44.11 | 97,986 | -0.63(-1.40%) |
Apr 13, 2023 | 44.46 | 44.88 | 44.46 | 44.74 | 475,900 | +0.54(+1.22%) |
Apr 12, 2023 | 45.09 | 45.11 | 44.14 | 44.20 | 273,737 | -1.17(-2.59%) |
Apr 11, 2023 | 45.71 | 45.89 | 45.36 | 45.37 | 109,486 | -0.20(-0.44%) |
Apr 10, 2023 | 45.27 | 45.65 | 45.17 | 45.57 | 183,955 | -0.78(-1.67%) |
Apr 06, 2023 | 45.93 | 46.51 | 45.75 | 46.35 | 130,139 | +0.56(+1.22%) |
Apr 05, 2023 | 46.33 | 46.43 | 45.53 | 45.79 | 54,315 | -0.77(-1.64%) |
Apr 04, 2023 | 46.55 | 46.70 | 46.24 | 46.56 | 88,973 | -0.36(-0.76%) |
Apr 03, 2023 | 46.95 | 47.11 | 46.71 | 46.91 | 162,475 | +0.58(+1.24%) |
Mar 31, 2023 | 46.49 | 46.77 | 46.12 | 46.34 | 159,818 | -0.42(-0.89%) |
Mar 30, 2023 | 46.43 | 46.90 | 46.35 | 46.75 | 108,968 | +0.75(+1.62%) |
Mar 29, 2023 | 45.74 | 46.20 | 45.61 | 46.01 | 49,370 | +0.35(+0.76%) |
Mar 28, 2023 | 45.41 | 45.80 | 45.17 | 45.66 | 86,437 | +0.79(+1.75%) |
Mar 27, 2023 | 44.88 | 44.99 | 44.51 | 44.88 | 219,096 | -0.94(-2.06%) |
Mar 24, 2023 | 45.67 | 46.15 | 45.62 | 45.82 | 67,667 | +0.35(+0.77%) |
Mar 23, 2023 | 45.63 | 46.40 | 45.31 | 45.47 | 344,352 | +1.85(+4.24%) |
Mar 22, 2023 | 43.78 | 44.17 | 43.31 | 43.62 | 124,312 | -0.16(-0.36%) |
Mar 21, 2023 | 43.71 | 43.93 | 43.45 | 43.78 | 47,502 | +0.42(+0.96%) |
Mar 20, 2023 | 42.97 | 43.86 | 42.56 | 43.36 | 55,301 | -0.34(-0.77%) |
Mar 17, 2023 | 44.06 | 44.25 | 43.49 | 43.70 | 196,622 | +0.52(+1.20%) |
Mar 16, 2023 | 41.97 | 43.36 | 41.97 | 43.18 | 282,967 | +0.64(+1.50%) |
Mar 15, 2023 | 42.31 | 42.76 | 41.97 | 42.55 | 182,783 | -1.02(-2.35%) |
Mar 14, 2023 | 43.16 | 43.60 | 42.90 | 43.57 | 65,535 | +0.55(+1.27%) |
Mar 13, 2023 | 42.22 | 43.48 | 42.22 | 43.03 | 184,665 | +0.79(+1.86%) |
Mar 10, 2023 | 41.95 | 42.60 | 41.88 | 42.24 | 72,563 | +0.17(+0.40%) |
Mar 09, 2023 | 42.98 | 42.99 | 41.90 | 42.07 | 359,601 | -1.55(-3.56%) |
Mar 08, 2023 | 43.42 | 43.84 | 43.41 | 43.62 | 88,252 | +0.00(+0.00%) |
Mar 07, 2023 | 44.20 | 44.26 | 43.59 | 43.62 | 99,933 | -1.74(-3.84%) |
Mar 06, 2023 | 45.76 | 46.02 | 45.14 | 45.36 | 124,091 | -0.79(-1.70%) |
Mar 03, 2023 | 45.77 | 46.27 | 45.73 | 46.15 | 193,080 | +0.42(+0.91%) |
Mar 02, 2023 | 44.44 | 45.92 | 44.33 | 45.73 | 169,965 | +0.78(+1.73%) |