Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.10 | 42.35 | 41.70 | 42.33 | 827,204 | -0.05(-0.11%) |
May 30, 2023 | 43.06 | 43.06 | 42.22 | 42.38 | 360,099 | -0.76(-1.77%) |
May 26, 2023 | 43.52 | 43.90 | 43.03 | 43.14 | 373,893 | -0.40(-0.92%) |
May 25, 2023 | 44.84 | 44.84 | 43.51 | 43.54 | 385,245 | -1.56(-3.45%) |
May 24, 2023 | 45.46 | 45.46 | 44.92 | 45.10 | 395,027 | -0.43(-0.94%) |
May 23, 2023 | 46.43 | 46.43 | 45.47 | 45.53 | 304,779 | -1.20(-2.57%) |
May 22, 2023 | 46.67 | 46.88 | 46.59 | 46.73 | 95,487 | +0.13(+0.29%) |
May 19, 2023 | 46.59 | 46.84 | 46.53 | 46.60 | 212,516 | +0.21(+0.45%) |
May 18, 2023 | 46.56 | 46.79 | 46.18 | 46.39 | 175,321 | -0.41(-0.88%) |
May 17, 2023 | 47.09 | 47.09 | 46.15 | 46.80 | 307,099 | -0.08(-0.16%) |
May 16, 2023 | 46.83 | 47.05 | 46.69 | 46.87 | 190,035 | +0.00(+0.00%) |
May 15, 2023 | 46.59 | 47.02 | 46.35 | 46.87 | 170,354 | +0.29(+0.61%) |
May 12, 2023 | 46.88 | 46.99 | 46.28 | 46.59 | 230,964 | -0.13(-0.29%) |
May 11, 2023 | 47.02 | 47.15 | 46.61 | 46.72 | 392,606 | -0.51(-1.07%) |
May 10, 2023 | 47.09 | 47.31 | 46.90 | 47.23 | 235,265 | +0.19(+0.41%) |
May 09, 2023 | 47.11 | 47.29 | 46.83 | 47.04 | 207,675 | -0.17(-0.36%) |
May 08, 2023 | 46.99 | 47.35 | 46.80 | 47.21 | 225,547 | +0.19(+0.41%) |
May 05, 2023 | 46.47 | 47.03 | 46.47 | 47.02 | 242,428 | +0.67(+1.44%) |
May 04, 2023 | 46.57 | 46.62 | 46.00 | 46.35 | 288,519 | -0.11(-0.23%) |
May 03, 2023 | 46.91 | 46.91 | 46.38 | 46.45 | 266,101 | -0.39(-0.84%) |
May 02, 2023 | 47.19 | 47.27 | 46.62 | 46.84 | 271,363 | -0.56(-1.19%) |
May 01, 2023 | 47.29 | 47.73 | 47.29 | 47.41 | 307,828 | +0.26(+0.55%) |
Apr 28, 2023 | 46.62 | 47.18 | 46.55 | 47.15 | 335,486 | +0.27(+0.57%) |
Apr 27, 2023 | 46.58 | 47.10 | 46.58 | 46.88 | 392,848 | +0.47(+1.01%) |
Apr 26, 2023 | 45.31 | 47.14 | 45.31 | 46.42 | 723,866 | +1.19(+2.64%) |
Apr 25, 2023 | 45.21 | 45.30 | 44.60 | 45.22 | 410,733 | -0.20(-0.44%) |
Apr 24, 2023 | 45.97 | 45.97 | 45.04 | 45.42 | 322,285 | -0.49(-1.06%) |
Apr 21, 2023 | 46.12 | 46.19 | 45.77 | 45.91 | 336,910 | -0.18(-0.39%) |
Apr 20, 2023 | 46.10 | 46.59 | 45.92 | 46.09 | 291,431 | -0.19(-0.41%) |
Apr 19, 2023 | 46.45 | 46.52 | 46.12 | 46.28 | 240,335 | -0.29(-0.62%) |
Apr 18, 2023 | 46.70 | 46.76 | 46.40 | 46.57 | 172,918 | -0.01(-0.02%) |
Apr 17, 2023 | 47.03 | 47.03 | 46.53 | 46.58 | 366,622 | -0.44(-0.93%) |
Apr 14, 2023 | 47.08 | 47.31 | 46.75 | 47.02 | 313,894 | -0.05(-0.10%) |
Apr 13, 2023 | 46.86 | 47.20 | 46.86 | 47.06 | 356,998 | +0.42(+0.90%) |
Apr 12, 2023 | 46.55 | 47.09 | 46.44 | 46.64 | 346,381 | +0.14(+0.31%) |
Apr 11, 2023 | 46.48 | 47.03 | 46.40 | 46.50 | 364,017 | +0.02(+0.04%) |
Apr 10, 2023 | 45.54 | 46.60 | 45.35 | 46.48 | 514,817 | +1.05(+2.31%) |
Apr 06, 2023 | 45.87 | 46.16 | 45.30 | 45.43 | 317,388 | -0.33(-0.73%) |
Apr 05, 2023 | 45.21 | 45.87 | 45.11 | 45.77 | 471,750 | +0.77(+1.72%) |
Apr 04, 2023 | 43.69 | 45.09 | 43.61 | 44.99 | 683,044 | +1.30(+2.97%) |
Apr 03, 2023 | 43.60 | 44.20 | 42.57 | 43.69 | 500,919 | -0.56(-1.27%) |
Mar 31, 2023 | 46.49 | 46.49 | 43.95 | 44.26 | 775,766 | -1.26(-2.77%) |
Mar 30, 2023 | 45.03 | 45.53 | 44.89 | 45.52 | 205,817 | +0.79(+1.77%) |
Mar 29, 2023 | 44.69 | 44.85 | 44.48 | 44.73 | 280,295 | +0.15(+0.34%) |
Mar 28, 2023 | 43.72 | 44.65 | 43.72 | 44.57 | 233,237 | +0.70(+1.59%) |
Mar 27, 2023 | 43.80 | 43.90 | 43.35 | 43.88 | 339,371 | +0.26(+0.59%) |
Mar 24, 2023 | 43.41 | 43.65 | 42.99 | 43.62 | 220,104 | +0.10(+0.24%) |
Mar 23, 2023 | 43.27 | 43.87 | 43.26 | 43.51 | 239,586 | +0.32(+0.75%) |
Mar 22, 2023 | 43.27 | 43.69 | 43.18 | 43.19 | 223,270 | -0.21(-0.48%) |
Mar 21, 2023 | 43.84 | 43.84 | 43.11 | 43.40 | 178,035 | -0.32(-0.74%) |
Mar 20, 2023 | 43.06 | 43.82 | 42.97 | 43.72 | 268,646 | +1.00(+2.35%) |
Mar 17, 2023 | 42.68 | 42.90 | 42.18 | 42.72 | 382,307 | +0.30(+0.70%) |
Mar 16, 2023 | 41.98 | 42.44 | 41.67 | 42.42 | 280,449 | +0.38(+0.91%) |
Mar 15, 2023 | 42.61 | 42.61 | 41.52 | 42.04 | 381,432 | -1.03(-2.39%) |
Mar 14, 2023 | 42.67 | 43.14 | 42.62 | 43.07 | 215,224 | +0.72(+1.69%) |
Mar 13, 2023 | 42.56 | 43.16 | 42.16 | 42.36 | 427,600 | -0.48(-1.11%) |
Mar 10, 2023 | 42.43 | 43.01 | 41.60 | 42.84 | 287,674 | +0.65(+1.54%) |
Mar 09, 2023 | 43.48 | 43.48 | 42.13 | 42.19 | 435,004 | -1.09(-2.51%) |
Mar 08, 2023 | 43.82 | 44.03 | 43.24 | 43.27 | 261,051 | -0.31(-0.71%) |
Mar 07, 2023 | 44.53 | 44.68 | 43.53 | 43.59 | 233,484 | -0.98(-2.20%) |
Mar 06, 2023 | 44.81 | 45.12 | 44.55 | 44.57 | 162,107 | -0.20(-0.44%) |
Mar 03, 2023 | 44.54 | 44.87 | 44.26 | 44.77 | 206,939 | +0.36(+0.81%) |
Mar 02, 2023 | 44.82 | 44.89 | 44.21 | 44.41 | 195,054 | -0.54(-1.20%) |