Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.49 | 44.60 | 44.01 | 44.35 | 605,936 | -0.48(-1.07%) |
May 30, 2023 | 45.19 | 45.20 | 44.72 | 44.82 | 533,555 | -0.55(-1.20%) |
May 26, 2023 | 45.24 | 45.45 | 45.24 | 45.37 | 389,103 | +0.44(+0.98%) |
May 25, 2023 | 44.92 | 44.98 | 44.75 | 44.93 | 719,209 | -0.11(-0.26%) |
May 24, 2023 | 45.21 | 45.21 | 44.97 | 45.05 | 481,254 | -0.50(-1.09%) |
May 23, 2023 | 45.90 | 45.90 | 45.51 | 45.54 | 520,639 | -0.62(-1.35%) |
May 22, 2023 | 46.16 | 46.29 | 46.10 | 46.17 | 409,188 | -0.08(-0.17%) |
May 19, 2023 | 46.07 | 46.36 | 46.04 | 46.24 | 858,038 | +0.36(+0.79%) |
May 18, 2023 | 45.78 | 45.88 | 45.60 | 45.88 | 802,021 | -0.05(-0.10%) |
May 17, 2023 | 45.81 | 45.93 | 45.60 | 45.93 | 903,567 | -0.17(-0.37%) |
May 16, 2023 | 46.25 | 46.29 | 46.07 | 46.10 | 253,697 | -0.45(-0.97%) |
May 15, 2023 | 46.44 | 46.59 | 46.39 | 46.55 | 923,945 | +0.21(+0.45%) |
May 12, 2023 | 46.40 | 46.46 | 46.15 | 46.34 | 436,855 | -0.07(-0.14%) |
May 11, 2023 | 46.18 | 46.44 | 46.02 | 46.41 | 513,670 | +0.05(+0.10%) |
May 10, 2023 | 46.43 | 46.49 | 46.10 | 46.36 | 498,074 | -0.31(-0.66%) |
May 09, 2023 | 46.33 | 46.72 | 46.33 | 46.66 | 570,763 | -0.13(-0.29%) |
May 08, 2023 | 46.82 | 46.87 | 46.76 | 46.80 | 424,450 | +0.12(+0.25%) |
May 05, 2023 | 46.35 | 46.75 | 46.24 | 46.68 | 473,865 | +0.24(+0.52%) |
May 04, 2023 | 46.33 | 46.60 | 46.24 | 46.44 | 1,102,822 | -0.08(-0.16%) |
May 03, 2023 | 46.50 | 46.90 | 46.44 | 46.52 | 903,591 | +0.48(+1.04%) |
May 02, 2023 | 45.77 | 46.10 | 45.75 | 46.04 | 1,196,381 | -0.05(-0.10%) |
May 01, 2023 | 46.17 | 46.35 | 46.09 | 46.09 | 2,493,554 | +0.00(+0.00%) |
Apr 28, 2023 | 45.90 | 46.18 | 45.86 | 46.09 | 1,863,390 | +0.28(+0.61%) |
Apr 27, 2023 | 45.58 | 45.85 | 45.44 | 45.81 | 1,224,410 | +0.09(+0.19%) |
Apr 26, 2023 | 46.16 | 46.16 | 45.67 | 45.73 | 3,082,552 | -0.34(-0.75%) |
Apr 25, 2023 | 46.50 | 46.54 | 46.05 | 46.07 | 1,787,401 | -0.38(-0.83%) |
Apr 24, 2023 | 46.39 | 46.46 | 46.30 | 46.45 | 1,604,621 | +0.35(+0.77%) |
Apr 21, 2023 | 45.89 | 46.11 | 45.73 | 46.10 | 2,026,790 | +0.47(+1.03%) |
Apr 20, 2023 | 45.46 | 45.69 | 45.46 | 45.63 | 1,326,507 | +0.27(+0.59%) |
Apr 19, 2023 | 45.21 | 45.39 | 45.21 | 45.36 | 906,894 | -0.01(-0.02%) |
Apr 18, 2023 | 45.35 | 45.37 | 45.20 | 45.37 | 975,693 | +0.21(+0.47%) |
Apr 17, 2023 | 45.12 | 45.16 | 44.95 | 45.16 | 1,311,781 | -0.11(-0.23%) |
Apr 14, 2023 | 45.42 | 45.57 | 45.16 | 45.27 | 1,547,504 | -0.09(-0.19%) |
Apr 13, 2023 | 45.21 | 45.37 | 45.11 | 45.35 | 1,578,296 | +0.57(+1.26%) |
Apr 12, 2023 | 44.81 | 44.96 | 44.71 | 44.79 | 1,350,850 | +0.34(+0.75%) |
Apr 11, 2023 | 44.26 | 44.53 | 44.22 | 44.45 | 719,387 | +0.22(+0.50%) |
Apr 10, 2023 | 44.10 | 44.23 | 43.90 | 44.23 | 436,404 | -0.04(-0.09%) |
Apr 06, 2023 | 44.12 | 44.37 | 44.10 | 44.27 | 731,169 | +0.49(+1.12%) |
Apr 05, 2023 | 43.73 | 43.95 | 43.69 | 43.78 | 701,623 | +0.16(+0.37%) |
Apr 04, 2023 | 43.44 | 43.67 | 43.42 | 43.62 | 488,981 | +0.04(+0.09%) |
Apr 03, 2023 | 43.24 | 43.58 | 43.20 | 43.58 | 440,759 | +0.14(+0.33%) |
Mar 31, 2023 | 43.32 | 43.55 | 43.29 | 43.44 | 494,652 | +0.39(+0.91%) |
Mar 30, 2023 | 43.13 | 43.21 | 42.98 | 43.04 | 710,905 | +0.36(+0.85%) |
Mar 29, 2023 | 42.55 | 42.69 | 42.45 | 42.68 | 443,111 | +0.62(+1.48%) |
Mar 28, 2023 | 42.07 | 42.09 | 41.93 | 42.06 | 356,887 | -0.14(-0.34%) |
Mar 27, 2023 | 42.04 | 42.24 | 41.98 | 42.20 | 602,781 | +0.54(+1.29%) |
Mar 24, 2023 | 41.47 | 41.68 | 41.25 | 41.66 | 584,618 | +0.12(+0.28%) |
Mar 23, 2023 | 41.85 | 42.04 | 41.37 | 41.55 | 727,414 | +0.00(+0.00%) |
Mar 22, 2023 | 41.85 | 42.17 | 41.53 | 41.55 | 907,185 | -0.31(-0.73%) |
Mar 21, 2023 | 41.74 | 41.90 | 41.60 | 41.85 | 1,378,765 | +0.78(+1.89%) |
Mar 20, 2023 | 41.09 | 41.30 | 41.03 | 41.08 | 604,444 | +0.26(+0.63%) |
Mar 17, 2023 | 40.89 | 41.01 | 40.69 | 40.82 | 1,061,082 | -0.51(-1.23%) |
Mar 16, 2023 | 40.65 | 41.37 | 40.62 | 41.33 | 1,548,970 | +0.79(+1.94%) |
Mar 15, 2023 | 40.39 | 40.80 | 40.27 | 40.54 | 2,035,394 | -1.25(-2.98%) |
Mar 14, 2023 | 41.76 | 41.82 | 41.47 | 41.79 | 1,024,543 | +0.51(+1.23%) |
Mar 13, 2023 | 41.07 | 41.62 | 41.06 | 41.28 | 2,271,394 | +0.21(+0.51%) |
Mar 10, 2023 | 41.59 | 41.59 | 41.07 | 41.07 | 1,078,729 | -0.08(-0.19%) |
Mar 09, 2023 | 41.39 | 41.56 | 41.10 | 41.14 | 2,263,882 | -0.17(-0.42%) |
Mar 08, 2023 | 41.26 | 41.44 | 41.12 | 41.32 | 450,681 | +0.00(+0.00%) |
Mar 07, 2023 | 41.93 | 41.95 | 41.27 | 41.32 | 556,186 | -0.83(-1.98%) |
Mar 06, 2023 | 42.11 | 42.29 | 42.08 | 42.15 | 435,901 | -0.16(-0.38%) |
Mar 03, 2023 | 42.04 | 42.33 | 41.88 | 42.31 | 533,700 | +0.38(+0.91%) |
Mar 02, 2023 | 41.55 | 41.96 | 41.52 | 41.93 | 747,798 | +0.35(+0.85%) |