Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.85 | 43.27 | 41.42 | 41.80 | 1,593,446 | -1.60(-3.69%) |
May 30, 2023 | 43.67 | 45.29 | 43.02 | 43.40 | 1,892,815 | -0.16(-0.37%) |
May 26, 2023 | 43.18 | 43.92 | 42.13 | 43.56 | 977,513 | +0.76(+1.78%) |
May 25, 2023 | 43.20 | 43.31 | 42.04 | 42.80 | 1,014,479 | -0.46(-1.06%) |
May 24, 2023 | 42.22 | 43.42 | 42.00 | 43.26 | 962,860 | -0.03(-0.07%) |
May 23, 2023 | 41.95 | 44.06 | 41.95 | 43.29 | 1,616,267 | +0.97(+2.29%) |
May 22, 2023 | 40.38 | 42.74 | 40.21 | 42.32 | 1,638,953 | +2.11(+5.25%) |
May 19, 2023 | 40.72 | 42.40 | 39.64 | 40.21 | 1,613,612 | +0.03(+0.07%) |
May 18, 2023 | 40.32 | 40.61 | 37.07 | 40.18 | 2,952,291 | +1.46(+3.77%) |
May 17, 2023 | 36.64 | 38.95 | 35.83 | 38.72 | 2,311,199 | +2.59(+7.17%) |
May 16, 2023 | 35.08 | 36.26 | 34.80 | 36.13 | 1,474,500 | +0.77(+2.18%) |
May 15, 2023 | 36.16 | 36.31 | 34.76 | 35.36 | 1,910,726 | -0.65(-1.81%) |
May 12, 2023 | 37.17 | 37.80 | 35.67 | 36.01 | 1,513,728 | -0.79(-2.15%) |
May 11, 2023 | 36.27 | 37.07 | 36.11 | 36.80 | 380,865 | +0.23(+0.63%) |
May 10, 2023 | 36.76 | 36.77 | 36.14 | 36.57 | 339,317 | +0.51(+1.41%) |
May 09, 2023 | 36.50 | 36.55 | 35.70 | 36.06 | 576,075 | -1.01(-2.72%) |
May 08, 2023 | 37.40 | 37.54 | 36.80 | 37.07 | 340,992 | -0.15(-0.40%) |
May 05, 2023 | 36.23 | 37.35 | 36.02 | 37.22 | 479,999 | +1.36(+3.79%) |
May 04, 2023 | 36.20 | 36.56 | 35.42 | 35.86 | 581,787 | -0.31(-0.86%) |
May 03, 2023 | 36.06 | 36.83 | 35.80 | 36.17 | 476,488 | +0.10(+0.28%) |
May 02, 2023 | 36.59 | 36.80 | 36.05 | 36.07 | 793,243 | -0.86(-2.33%) |
May 01, 2023 | 37.63 | 38.29 | 36.72 | 36.93 | 735,165 | -0.49(-1.31%) |
Apr 28, 2023 | 37.27 | 37.45 | 35.40 | 37.42 | 1,395,623 | -0.22(-0.58%) |
Apr 27, 2023 | 38.01 | 38.81 | 37.41 | 37.64 | 699,895 | +0.05(+0.13%) |
Apr 26, 2023 | 38.18 | 38.42 | 36.84 | 37.59 | 1,177,314 | -1.52(-3.89%) |
Apr 25, 2023 | 39.45 | 39.84 | 38.66 | 39.11 | 499,861 | -0.91(-2.27%) |
Apr 24, 2023 | 39.71 | 40.62 | 38.46 | 40.02 | 896,604 | +0.19(+0.48%) |
Apr 21, 2023 | 39.94 | 40.23 | 39.22 | 39.83 | 819,564 | -0.47(-1.17%) |
Apr 20, 2023 | 39.40 | 40.64 | 39.04 | 40.30 | 509,872 | +0.42(+1.05%) |
Apr 19, 2023 | 40.20 | 40.36 | 38.98 | 39.88 | 660,534 | -1.05(-2.57%) |
Apr 18, 2023 | 41.00 | 41.18 | 40.22 | 40.93 | 806,763 | +0.18(+0.44%) |
Apr 17, 2023 | 38.64 | 40.96 | 38.55 | 40.75 | 964,904 | +2.36(+6.15%) |
Apr 14, 2023 | 39.13 | 39.44 | 37.72 | 38.39 | 406,244 | -0.63(-1.61%) |
Apr 13, 2023 | 38.16 | 39.32 | 37.91 | 39.02 | 540,447 | +1.14(+3.01%) |
Apr 12, 2023 | 39.37 | 39.50 | 37.72 | 37.88 | 529,884 | -0.97(-2.50%) |
Apr 11, 2023 | 38.89 | 38.98 | 38.41 | 38.85 | 391,839 | +0.08(+0.21%) |
Apr 10, 2023 | 37.30 | 38.77 | 37.30 | 38.77 | 441,431 | +0.87(+2.30%) |
Apr 06, 2023 | 38.06 | 38.09 | 37.32 | 37.90 | 425,270 | -0.42(-1.10%) |
Apr 05, 2023 | 39.10 | 39.60 | 37.60 | 38.32 | 606,944 | -1.13(-2.86%) |
Apr 04, 2023 | 39.85 | 39.85 | 38.61 | 39.45 | 512,968 | -0.47(-1.18%) |
Apr 03, 2023 | 40.64 | 41.30 | 39.51 | 39.92 | 1,039,949 | +0.11(+0.28%) |
Mar 31, 2023 | 39.50 | 40.45 | 39.27 | 39.81 | 767,799 | +0.45(+1.14%) |
Mar 30, 2023 | 40.28 | 41.20 | 39.16 | 39.36 | 1,232,450 | +0.26(+0.66%) |
Mar 29, 2023 | 38.15 | 39.41 | 36.94 | 39.10 | 1,250,644 | +1.23(+3.25%) |
Mar 28, 2023 | 38.96 | 38.98 | 37.66 | 37.87 | 825,370 | -0.85(-2.20%) |
Mar 27, 2023 | 39.00 | 39.33 | 37.94 | 38.72 | 657,412 | +0.10(+0.26%) |
Mar 24, 2023 | 37.90 | 38.84 | 37.67 | 38.62 | 879,048 | +0.17(+0.44%) |
Mar 23, 2023 | 38.47 | 41.00 | 37.91 | 38.45 | 1,543,140 | +0.71(+1.88%) |
Mar 22, 2023 | 41.49 | 41.72 | 37.73 | 37.74 | 1,882,017 | -3.51(-8.51%) |
Mar 21, 2023 | 39.00 | 41.82 | 37.00 | 41.25 | 4,540,908 | +5.39(+15.03%) |
Mar 20, 2023 | 35.29 | 36.65 | 34.93 | 35.86 | 1,441,450 | +0.83(+2.37%) |
Mar 17, 2023 | 36.50 | 36.66 | 34.31 | 35.03 | 1,821,714 | -1.69(-4.60%) |
Mar 16, 2023 | 37.61 | 37.61 | 35.79 | 36.72 | 1,240,716 | -1.39(-3.65%) |
Mar 15, 2023 | 38.39 | 38.80 | 37.25 | 38.11 | 1,334,950 | -1.46(-3.69%) |
Mar 14, 2023 | 39.99 | 40.53 | 39.10 | 39.57 | 868,258 | +0.37(+0.94%) |
Mar 13, 2023 | 38.49 | 40.12 | 37.63 | 39.20 | 1,172,925 | -0.05(-0.13%) |
Mar 10, 2023 | 40.90 | 40.92 | 38.29 | 39.25 | 1,464,994 | -2.16(-5.22%) |
Mar 09, 2023 | 42.83 | 43.70 | 41.20 | 41.41 | 987,266 | -1.19(-2.79%) |
Mar 08, 2023 | 42.87 | 42.87 | 41.52 | 42.60 | 722,483 | +0.04(+0.09%) |
Mar 07, 2023 | 42.71 | 43.18 | 41.97 | 42.56 | 585,795 | -0.15(-0.35%) |
Mar 06, 2023 | 41.80 | 43.47 | 41.75 | 42.71 | 1,097,540 | +0.96(+2.30%) |
Mar 03, 2023 | 41.13 | 42.46 | 40.24 | 41.75 | 1,235,383 | +0.86(+2.10%) |
Mar 02, 2023 | 41.01 | 41.52 | 40.62 | 40.89 | 589,006 | -0.88(-2.11%) |