Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.50 | 42.54 | 42.45 | 42.54 | 102,772 | +0.08(+0.19%) |
May 30, 2023 | 42.36 | 42.47 | 42.34 | 42.46 | 58,766 | +0.17(+0.40%) |
May 26, 2023 | 42.22 | 42.37 | 42.19 | 42.29 | 69,996 | +0.02(+0.04%) |
May 25, 2023 | 42.36 | 42.38 | 42.27 | 42.27 | 25,718 | -0.23(-0.55%) |
May 24, 2023 | 42.53 | 42.53 | 42.43 | 42.51 | 328,451 | -0.05(-0.11%) |
May 23, 2023 | 42.53 | 42.56 | 42.52 | 42.55 | 69,965 | -0.02(-0.06%) |
May 22, 2023 | 42.58 | 42.61 | 42.55 | 42.58 | 56,379 | +0.01(+0.02%) |
May 19, 2023 | 42.59 | 42.64 | 42.54 | 42.57 | 316,710 | -0.09(-0.20%) |
May 18, 2023 | 42.68 | 42.68 | 42.63 | 42.65 | 251,901 | -0.12(-0.27%) |
May 17, 2023 | 42.82 | 42.82 | 42.76 | 42.77 | 40,019 | -0.04(-0.09%) |
May 16, 2023 | 42.83 | 42.83 | 42.76 | 42.80 | 44,728 | -0.08(-0.19%) |
May 15, 2023 | 42.89 | 42.90 | 42.85 | 42.88 | 79,602 | -0.05(-0.12%) |
May 12, 2023 | 43.02 | 43.03 | 42.90 | 42.94 | 41,011 | -0.06(-0.13%) |
May 11, 2023 | 43.05 | 43.10 | 42.98 | 42.99 | 39,813 | +0.02(+0.05%) |
May 10, 2023 | 42.89 | 42.97 | 42.87 | 42.97 | 77,268 | +0.19(+0.45%) |
May 09, 2023 | 42.80 | 42.80 | 42.76 | 42.78 | 60,399 | -0.06(-0.14%) |
May 08, 2023 | 42.85 | 42.88 | 42.83 | 42.84 | 32,630 | -0.16(-0.38%) |
May 05, 2023 | 42.98 | 43.13 | 42.97 | 43.00 | 76,169 | +0.00(+0.01%) |
May 04, 2023 | 43.00 | 43.09 | 42.98 | 43.00 | 48,045 | +0.02(+0.06%) |
May 03, 2023 | 42.85 | 42.97 | 42.85 | 42.97 | 49,596 | +0.16(+0.37%) |
May 02, 2023 | 42.70 | 42.84 | 42.66 | 42.81 | 129,189 | +0.10(+0.24%) |
May 01, 2023 | 42.79 | 42.80 | 42.71 | 42.71 | 249,134 | -0.11(-0.25%) |
Apr 28, 2023 | 42.73 | 42.82 | 42.71 | 42.82 | 70,093 | +0.09(+0.20%) |
Apr 27, 2023 | 42.74 | 42.80 | 42.71 | 42.73 | 69,760 | -0.05(-0.11%) |
Apr 26, 2023 | 42.83 | 42.85 | 42.76 | 42.78 | 32,112 | +0.01(+0.02%) |
Apr 25, 2023 | 42.68 | 42.79 | 42.68 | 42.77 | 42,273 | +0.17(+0.40%) |
Apr 24, 2023 | 42.55 | 42.61 | 42.55 | 42.60 | 44,858 | +0.07(+0.16%) |
Apr 21, 2023 | 42.58 | 42.58 | 42.48 | 42.54 | 71,153 | +0.04(+0.10%) |
Apr 20, 2023 | 42.43 | 42.49 | 42.43 | 42.49 | 94,206 | +0.10(+0.23%) |
Apr 19, 2023 | 42.40 | 42.40 | 42.37 | 42.40 | 29,158 | -0.07(-0.18%) |
Apr 18, 2023 | 42.48 | 42.50 | 42.45 | 42.47 | 34,283 | -0.01(-0.03%) |
Apr 17, 2023 | 42.54 | 42.54 | 42.47 | 42.48 | 48,186 | -0.15(-0.36%) |
Apr 14, 2023 | 42.68 | 42.68 | 42.61 | 42.64 | 109,390 | -0.15(-0.36%) |
Apr 13, 2023 | 42.75 | 42.84 | 42.74 | 42.79 | 141,260 | +0.12(+0.29%) |
Apr 12, 2023 | 42.74 | 42.74 | 42.63 | 42.67 | 50,758 | +0.08(+0.19%) |
Apr 11, 2023 | 42.57 | 42.59 | 42.57 | 42.59 | 56,877 | -0.02(-0.04%) |
Apr 10, 2023 | 42.62 | 42.62 | 42.57 | 42.61 | 36,022 | -0.16(-0.37%) |
Apr 06, 2023 | 42.75 | 42.77 | 42.74 | 42.76 | 72,161 | +0.07(+0.15%) |
Apr 05, 2023 | 42.78 | 42.87 | 42.70 | 42.70 | 39,956 | -0.00(-0.01%) |
Apr 04, 2023 | 42.58 | 42.72 | 42.58 | 42.70 | 45,304 | +0.11(+0.25%) |
Apr 03, 2023 | 42.47 | 42.61 | 42.47 | 42.60 | 42,542 | +0.11(+0.25%) |
Mar 31, 2023 | 42.30 | 42.50 | 42.30 | 42.49 | 29,289 | +0.23(+0.54%) |
Mar 30, 2023 | 42.22 | 42.27 | 42.19 | 42.26 | 19,755 | +0.06(+0.13%) |
Mar 29, 2023 | 42.13 | 42.22 | 42.12 | 42.21 | 25,795 | +0.09(+0.22%) |
Mar 28, 2023 | 42.13 | 42.15 | 42.10 | 42.12 | 125,938 | -0.13(-0.32%) |
Mar 27, 2023 | 42.30 | 42.30 | 42.25 | 42.25 | 31,124 | -0.14(-0.32%) |
Mar 24, 2023 | 42.50 | 42.50 | 42.36 | 42.39 | 33,463 | -0.00(-0.00%) |
Mar 23, 2023 | 42.26 | 42.40 | 42.26 | 42.39 | 37,986 | +0.20(+0.47%) |
Mar 22, 2023 | 42.02 | 42.25 | 41.96 | 42.19 | 27,294 | +0.09(+0.21%) |
Mar 21, 2023 | 42.12 | 42.13 | 42.07 | 42.10 | 38,850 | -0.04(-0.09%) |
Mar 20, 2023 | 42.14 | 42.16 | 42.09 | 42.14 | 61,348 | +0.01(+0.02%) |
Mar 17, 2023 | 42.10 | 42.17 | 42.08 | 42.13 | 59,532 | +0.03(+0.06%) |
Mar 16, 2023 | 42.11 | 42.20 | 42.02 | 42.10 | 134,645 | +0.04(+0.10%) |
Mar 15, 2023 | 42.12 | 42.12 | 41.99 | 42.06 | 19,793 | -0.07(-0.17%) |
Mar 14, 2023 | 42.02 | 42.19 | 42.01 | 42.13 | 56,688 | +0.12(+0.28%) |
Mar 13, 2023 | 42.05 | 42.10 | 41.99 | 42.02 | 20,042 | +0.20(+0.48%) |
Mar 10, 2023 | 41.81 | 41.85 | 41.75 | 41.82 | 36,944 | +0.21(+0.50%) |
Mar 09, 2023 | 41.62 | 41.68 | 41.60 | 41.61 | 34,917 | +0.01(+0.01%) |
Mar 08, 2023 | 41.72 | 41.73 | 41.60 | 41.60 | 85,079 | -0.12(-0.28%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.72 | 41.72 | 87,398 | -0.11(-0.27%) |
Mar 06, 2023 | 41.87 | 41.87 | 41.83 | 41.83 | 42,728 | -0.00(-0.01%) |
Mar 03, 2023 | 41.73 | 41.84 | 41.71 | 41.84 | 36,784 | +0.20(+0.49%) |
Mar 02, 2023 | 41.60 | 41.78 | 41.56 | 41.63 | 77,555 | -0.10(-0.23%) |