Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.38 | 40.62 | 39.49 | 40.16 | 358,377 | -0.52(-1.28%) |
May 30, 2023 | 40.97 | 41.74 | 40.30 | 40.68 | 278,140 | -0.34(-0.84%) |
May 26, 2023 | 40.72 | 41.31 | 40.54 | 41.02 | 225,080 | +0.66(+1.63%) |
May 25, 2023 | 41.33 | 41.58 | 40.04 | 40.36 | 205,462 | -1.22(-2.93%) |
May 24, 2023 | 41.77 | 41.87 | 41.13 | 41.58 | 270,426 | -0.41(-0.98%) |
May 23, 2023 | 41.67 | 42.67 | 41.34 | 41.99 | 197,971 | +0.27(+0.64%) |
May 22, 2023 | 42.13 | 42.56 | 41.54 | 41.73 | 221,108 | -0.17(-0.40%) |
May 19, 2023 | 42.20 | 42.39 | 41.75 | 41.90 | 239,542 | +0.13(+0.31%) |
May 18, 2023 | 41.62 | 42.02 | 41.23 | 41.77 | 251,181 | -0.15(-0.35%) |
May 17, 2023 | 41.61 | 42.27 | 41.36 | 41.92 | 360,110 | +0.83(+2.01%) |
May 16, 2023 | 41.29 | 41.89 | 40.83 | 41.09 | 244,162 | -0.57(-1.37%) |
May 15, 2023 | 41.21 | 42.00 | 41.11 | 41.66 | 315,957 | +0.93(+2.29%) |
May 12, 2023 | 41.27 | 41.83 | 40.50 | 40.73 | 334,079 | -0.56(-1.36%) |
May 11, 2023 | 41.42 | 42.14 | 41.15 | 41.29 | 126,030 | -1.04(-2.46%) |
May 10, 2023 | 43.85 | 43.85 | 42.03 | 42.33 | 146,341 | -0.90(-2.09%) |
May 09, 2023 | 43.06 | 43.44 | 42.37 | 43.23 | 160,728 | -0.28(-0.63%) |
May 08, 2023 | 44.40 | 44.69 | 43.39 | 43.51 | 148,605 | -0.17(-0.38%) |
May 05, 2023 | 43.31 | 43.70 | 43.09 | 43.67 | 182,979 | +1.28(+3.02%) |
May 04, 2023 | 42.59 | 43.24 | 41.75 | 42.39 | 298,798 | -0.26(-0.61%) |
May 03, 2023 | 43.63 | 43.77 | 42.55 | 42.65 | 388,397 | -1.16(-2.65%) |
May 02, 2023 | 44.20 | 44.20 | 42.84 | 43.81 | 203,503 | -0.79(-1.76%) |
May 01, 2023 | 43.67 | 44.74 | 43.63 | 44.60 | 280,077 | +0.59(+1.34%) |
Apr 28, 2023 | 42.79 | 44.42 | 42.60 | 44.01 | 318,471 | +0.69(+1.59%) |
Apr 27, 2023 | 42.91 | 44.80 | 42.32 | 43.32 | 545,639 | +1.10(+2.61%) |
Apr 26, 2023 | 42.39 | 43.18 | 42.07 | 42.22 | 413,098 | -0.40(-0.95%) |
Apr 25, 2023 | 44.07 | 44.11 | 42.51 | 42.62 | 221,945 | -2.19(-4.89%) |
Apr 24, 2023 | 44.14 | 45.39 | 44.12 | 44.81 | 298,230 | +0.58(+1.31%) |
Apr 21, 2023 | 44.28 | 44.33 | 43.57 | 44.23 | 274,759 | +0.05(+0.11%) |
Apr 20, 2023 | 46.09 | 46.22 | 44.08 | 44.19 | 242,760 | -2.18(-4.70%) |
Apr 19, 2023 | 45.98 | 46.50 | 45.33 | 46.37 | 224,221 | -0.06(-0.13%) |
Apr 18, 2023 | 45.85 | 46.50 | 45.85 | 46.43 | 185,923 | +0.81(+1.77%) |
Apr 17, 2023 | 45.20 | 45.67 | 44.80 | 45.62 | 284,267 | +1.00(+2.25%) |
Apr 14, 2023 | 45.72 | 46.12 | 44.44 | 44.62 | 233,721 | -1.10(-2.41%) |
Apr 13, 2023 | 44.25 | 45.75 | 44.05 | 45.72 | 361,481 | +1.51(+3.42%) |
Apr 12, 2023 | 45.49 | 45.49 | 44.19 | 44.20 | 348,308 | +0.02(+0.04%) |
Apr 11, 2023 | 43.76 | 45.01 | 43.76 | 44.19 | 303,127 | +0.36(+0.83%) |
Apr 10, 2023 | 43.43 | 44.32 | 43.33 | 43.82 | 211,777 | +0.44(+1.02%) |
Apr 06, 2023 | 43.80 | 43.80 | 43.10 | 43.38 | 239,426 | -0.46(-1.05%) |
Apr 05, 2023 | 43.89 | 44.07 | 43.37 | 43.84 | 265,793 | -0.29(-0.67%) |
Apr 04, 2023 | 46.06 | 46.08 | 43.64 | 44.14 | 388,488 | -2.02(-4.38%) |
Apr 03, 2023 | 46.41 | 46.85 | 45.80 | 46.16 | 492,518 | +0.44(+0.97%) |
Mar 31, 2023 | 45.08 | 45.87 | 44.94 | 45.72 | 255,225 | +0.73(+1.62%) |
Mar 30, 2023 | 45.32 | 45.64 | 44.63 | 44.99 | 282,184 | +0.29(+0.66%) |
Mar 29, 2023 | 44.87 | 45.23 | 44.63 | 44.70 | 170,462 | +0.28(+0.62%) |
Mar 28, 2023 | 43.95 | 44.76 | 43.73 | 44.42 | 243,219 | +0.44(+1.01%) |
Mar 27, 2023 | 43.74 | 44.22 | 43.46 | 43.98 | 273,946 | +0.60(+1.38%) |
Mar 24, 2023 | 43.49 | 43.56 | 42.61 | 43.38 | 334,775 | -0.80(-1.80%) |
Mar 23, 2023 | 45.00 | 45.82 | 43.87 | 44.18 | 214,399 | -0.61(-1.36%) |
Mar 22, 2023 | 45.98 | 46.14 | 44.70 | 44.78 | 251,607 | -1.20(-2.61%) |
Mar 21, 2023 | 45.64 | 46.32 | 45.02 | 45.98 | 214,115 | +1.35(+3.02%) |
Mar 20, 2023 | 43.91 | 44.87 | 43.87 | 44.64 | 164,692 | +1.24(+2.85%) |
Mar 17, 2023 | 43.80 | 43.81 | 42.93 | 43.40 | 312,590 | -0.88(-2.00%) |
Mar 16, 2023 | 42.59 | 44.96 | 42.15 | 44.28 | 386,045 | +0.92(+2.12%) |
Mar 15, 2023 | 44.31 | 44.32 | 41.99 | 43.36 | 377,710 | -2.55(-5.56%) |
Mar 14, 2023 | 46.90 | 47.70 | 45.48 | 45.92 | 349,390 | -0.10(-0.21%) |
Mar 13, 2023 | 47.31 | 47.50 | 45.58 | 46.02 | 442,198 | -0.83(-1.78%) |
Mar 10, 2023 | 47.88 | 48.19 | 46.51 | 46.85 | 212,744 | -1.19(-2.49%) |
Mar 09, 2023 | 49.50 | 49.81 | 47.76 | 48.04 | 240,165 | -1.37(-2.76%) |
Mar 08, 2023 | 49.63 | 50.40 | 49.12 | 49.41 | 344,209 | -0.12(-0.25%) |
Mar 07, 2023 | 50.55 | 50.70 | 49.50 | 49.53 | 414,877 | -1.43(-2.80%) |
Mar 06, 2023 | 52.93 | 52.93 | 50.64 | 50.96 | 356,050 | -2.34(-4.39%) |
Mar 03, 2023 | 53.23 | 53.58 | 52.10 | 53.30 | 442,785 | -0.23(-0.44%) |
Mar 02, 2023 | 51.07 | 53.66 | 50.51 | 53.53 | 529,695 | +2.28(+4.45%) |