Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.08 | 39.61 | 38.08 | 38.19 | 811,066 | -0.97(-2.48%) |
May 30, 2023 | 40.09 | 40.13 | 39.15 | 39.16 | 533,925 | -1.09(-2.70%) |
May 26, 2023 | 39.96 | 40.41 | 39.70 | 40.25 | 321,234 | +0.11(+0.27%) |
May 25, 2023 | 40.49 | 40.62 | 39.65 | 40.14 | 513,403 | -0.43(-1.06%) |
May 24, 2023 | 41.45 | 41.51 | 40.55 | 40.57 | 333,171 | -0.98(-2.36%) |
May 23, 2023 | 42.03 | 42.59 | 41.54 | 41.55 | 389,754 | -0.48(-1.14%) |
May 22, 2023 | 42.89 | 42.90 | 41.55 | 42.03 | 358,812 | -0.87(-2.03%) |
May 19, 2023 | 42.72 | 42.93 | 42.18 | 42.91 | 554,258 | +0.39(+0.92%) |
May 18, 2023 | 42.70 | 42.96 | 41.83 | 42.51 | 496,040 | -0.51(-1.19%) |
May 17, 2023 | 43.26 | 43.65 | 42.97 | 43.02 | 373,204 | -0.13(-0.30%) |
May 16, 2023 | 43.19 | 43.43 | 42.81 | 43.15 | 389,969 | +0.06(+0.14%) |
May 15, 2023 | 43.60 | 43.60 | 42.79 | 43.09 | 365,622 | -0.26(-0.61%) |
May 12, 2023 | 43.51 | 43.70 | 42.81 | 43.36 | 333,004 | -0.08(-0.18%) |
May 11, 2023 | 43.07 | 44.04 | 43.07 | 43.44 | 413,131 | +0.37(+0.87%) |
May 10, 2023 | 45.23 | 45.23 | 43.05 | 43.06 | 693,684 | -1.52(-3.41%) |
May 09, 2023 | 42.26 | 44.62 | 42.22 | 44.58 | 1,434,566 | +2.32(+5.50%) |
May 08, 2023 | 41.78 | 42.93 | 41.78 | 42.26 | 606,247 | +0.29(+0.70%) |
May 05, 2023 | 42.61 | 42.71 | 41.78 | 41.97 | 505,645 | -0.39(-0.93%) |
May 04, 2023 | 43.22 | 43.37 | 42.10 | 42.36 | 411,786 | -1.20(-2.75%) |
May 03, 2023 | 43.25 | 44.20 | 43.20 | 43.55 | 582,476 | +0.19(+0.43%) |
May 02, 2023 | 42.60 | 43.54 | 42.27 | 43.37 | 552,069 | +0.65(+1.51%) |
May 01, 2023 | 42.83 | 43.25 | 42.40 | 42.72 | 373,749 | -0.10(-0.23%) |
Apr 28, 2023 | 42.78 | 43.28 | 42.60 | 42.82 | 375,491 | -0.09(-0.21%) |
Apr 27, 2023 | 42.65 | 42.92 | 42.12 | 42.91 | 346,624 | +0.26(+0.62%) |
Apr 26, 2023 | 42.41 | 43.20 | 42.38 | 42.64 | 396,125 | -0.11(-0.25%) |
Apr 25, 2023 | 43.15 | 43.43 | 42.61 | 42.75 | 345,275 | -0.39(-0.91%) |
Apr 24, 2023 | 43.88 | 44.03 | 43.06 | 43.14 | 434,970 | -0.97(-2.20%) |
Apr 21, 2023 | 44.07 | 44.54 | 43.79 | 44.11 | 562,832 | +0.44(+1.01%) |
Apr 20, 2023 | 42.46 | 43.67 | 42.21 | 43.67 | 387,325 | +1.36(+3.22%) |
Apr 19, 2023 | 42.08 | 42.32 | 41.58 | 42.31 | 255,385 | +0.15(+0.35%) |
Apr 18, 2023 | 42.24 | 42.90 | 41.94 | 42.16 | 473,067 | -0.10(-0.23%) |
Apr 17, 2023 | 41.68 | 42.34 | 41.56 | 42.26 | 234,427 | +0.52(+1.24%) |
Apr 14, 2023 | 41.85 | 41.94 | 41.30 | 41.74 | 200,268 | -0.15(-0.35%) |
Apr 13, 2023 | 41.42 | 41.92 | 41.10 | 41.89 | 185,616 | +0.47(+1.14%) |
Apr 12, 2023 | 41.36 | 41.82 | 41.03 | 41.42 | 175,901 | +0.07(+0.17%) |
Apr 11, 2023 | 41.20 | 41.63 | 41.12 | 41.35 | 211,318 | +0.22(+0.52%) |
Apr 10, 2023 | 41.20 | 41.61 | 40.95 | 41.13 | 359,954 | -0.28(-0.69%) |
Apr 06, 2023 | 41.37 | 41.67 | 41.05 | 41.42 | 261,363 | +0.05(+0.12%) |
Apr 05, 2023 | 41.53 | 41.81 | 40.93 | 41.37 | 294,575 | -0.21(-0.50%) |
Apr 04, 2023 | 42.89 | 43.14 | 41.16 | 41.57 | 417,914 | -1.23(-2.86%) |
Apr 03, 2023 | 41.28 | 42.87 | 41.28 | 42.80 | 398,261 | +1.21(+2.90%) |
Mar 31, 2023 | 41.55 | 41.76 | 41.29 | 41.59 | 470,669 | +0.33(+0.81%) |
Mar 30, 2023 | 41.34 | 41.65 | 40.69 | 41.26 | 290,543 | +0.07(+0.17%) |
Mar 29, 2023 | 41.70 | 41.77 | 40.88 | 41.19 | 280,913 | -0.24(-0.57%) |
Mar 28, 2023 | 41.04 | 41.53 | 40.84 | 41.43 | 328,533 | +0.49(+1.20%) |
Mar 27, 2023 | 41.18 | 41.20 | 40.52 | 40.94 | 383,786 | -0.03(-0.07%) |
Mar 24, 2023 | 39.37 | 41.15 | 39.37 | 40.97 | 574,513 | +1.46(+3.70%) |
Mar 23, 2023 | 39.56 | 40.24 | 39.17 | 39.50 | 366,591 | +0.19(+0.47%) |
Mar 22, 2023 | 40.16 | 40.22 | 39.31 | 39.32 | 443,341 | -0.75(-1.86%) |
Mar 21, 2023 | 40.62 | 41.04 | 39.71 | 40.06 | 437,553 | -0.31(-0.78%) |
Mar 20, 2023 | 39.73 | 40.70 | 39.73 | 40.38 | 562,520 | +1.06(+2.69%) |
Mar 17, 2023 | 40.49 | 40.49 | 39.14 | 39.32 | 1,243,719 | -1.34(-3.30%) |
Mar 16, 2023 | 40.21 | 41.02 | 39.94 | 40.66 | 407,189 | +0.13(+0.31%) |
Mar 15, 2023 | 39.16 | 40.55 | 39.12 | 40.53 | 573,519 | +0.57(+1.42%) |
Mar 14, 2023 | 40.48 | 40.83 | 39.45 | 39.97 | 347,287 | +0.31(+0.79%) |
Mar 13, 2023 | 39.12 | 40.49 | 39.02 | 39.65 | 408,125 | -0.09(-0.22%) |
Mar 10, 2023 | 40.48 | 40.89 | 39.55 | 39.74 | 366,598 | -0.95(-2.34%) |
Mar 09, 2023 | 41.32 | 41.40 | 40.61 | 40.69 | 259,756 | -0.61(-1.47%) |
Mar 08, 2023 | 41.42 | 41.70 | 41.07 | 41.30 | 302,936 | +0.12(+0.29%) |
Mar 07, 2023 | 41.78 | 42.04 | 40.86 | 41.18 | 296,431 | -0.49(-1.18%) |
Mar 06, 2023 | 42.84 | 42.96 | 41.08 | 41.67 | 389,092 | -1.34(-3.11%) |
Mar 03, 2023 | 42.61 | 43.21 | 42.09 | 43.01 | 219,095 | +0.61(+1.43%) |
Mar 02, 2023 | 41.44 | 42.60 | 41.44 | 42.40 | 253,109 | +0.76(+1.83%) |