Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.51 | 40.69 | 40.30 | 40.67 | 12,097,004 | +0.09(+0.23%) |
May 30, 2023 | 40.75 | 40.76 | 40.02 | 40.57 | 10,030,617 | -0.27(-0.65%) |
May 26, 2023 | 40.98 | 41.15 | 40.82 | 40.84 | 6,006,400 | -0.05(-0.13%) |
May 25, 2023 | 40.97 | 41.12 | 40.70 | 40.89 | 7,492,651 | -0.26(-0.62%) |
May 24, 2023 | 41.15 | 41.36 | 41.01 | 41.15 | 5,899,074 | +0.02(+0.04%) |
May 23, 2023 | 41.26 | 41.43 | 41.10 | 41.13 | 6,737,385 | +0.00(+0.00%) |
May 22, 2023 | 41.48 | 41.67 | 41.06 | 41.13 | 7,068,020 | -0.34(-0.82%) |
May 19, 2023 | 41.44 | 41.64 | 41.21 | 41.47 | 7,162,499 | +0.21(+0.51%) |
May 18, 2023 | 41.23 | 41.35 | 40.80 | 41.26 | 7,195,720 | -0.25(-0.60%) |
May 17, 2023 | 41.36 | 41.65 | 41.08 | 41.51 | 6,898,938 | +0.23(+0.55%) |
May 16, 2023 | 41.56 | 41.85 | 41.27 | 41.28 | 6,737,113 | -0.43(-1.03%) |
May 15, 2023 | 41.87 | 42.03 | 41.55 | 41.71 | 5,374,203 | -0.10(-0.24%) |
May 12, 2023 | 41.70 | 41.92 | 41.47 | 41.81 | 6,125,762 | +0.00(+0.00%) |
May 11, 2023 | 41.79 | 41.84 | 41.39 | 41.81 | 7,031,279 | -0.25(-0.59%) |
May 10, 2023 | 42.37 | 42.53 | 41.64 | 42.06 | 9,166,493 | -0.46(-1.08%) |
May 09, 2023 | 42.63 | 42.72 | 42.25 | 42.52 | 4,808,056 | -0.16(-0.36%) |
May 08, 2023 | 42.75 | 42.86 | 42.59 | 42.67 | 4,843,567 | -0.07(-0.17%) |
May 05, 2023 | 42.26 | 42.90 | 42.19 | 42.74 | 6,512,838 | +0.51(+1.21%) |
May 04, 2023 | 42.48 | 42.59 | 41.72 | 42.23 | 8,018,824 | -0.37(-0.86%) |
May 03, 2023 | 43.25 | 43.36 | 42.58 | 42.60 | 7,137,713 | -0.60(-1.38%) |
May 02, 2023 | 43.67 | 43.68 | 42.60 | 43.19 | 8,306,946 | -0.55(-1.26%) |
May 01, 2023 | 43.53 | 43.98 | 43.40 | 43.74 | 9,660,286 | +0.25(+0.57%) |
Apr 28, 2023 | 43.46 | 43.68 | 42.86 | 43.49 | 12,092,867 | +0.29(+0.68%) |
Apr 27, 2023 | 42.07 | 43.43 | 41.57 | 43.20 | 11,990,898 | +0.46(+1.07%) |
Apr 26, 2023 | 42.87 | 43.33 | 42.73 | 42.74 | 9,905,841 | -0.27(-0.64%) |
Apr 25, 2023 | 42.76 | 43.23 | 42.64 | 43.02 | 8,202,357 | +0.29(+0.69%) |
Apr 24, 2023 | 42.39 | 42.73 | 42.24 | 42.73 | 7,157,961 | +0.48(+1.13%) |
Apr 21, 2023 | 42.27 | 42.34 | 41.83 | 42.25 | 9,921,415 | +0.15(+0.35%) |
Apr 20, 2023 | 42.27 | 42.41 | 41.85 | 42.10 | 8,051,347 | -0.43(-1.01%) |
Apr 19, 2023 | 42.39 | 42.54 | 42.23 | 42.53 | 5,573,504 | +0.29(+0.69%) |
Apr 18, 2023 | 41.61 | 42.26 | 41.56 | 42.24 | 6,950,786 | +0.64(+1.54%) |
Apr 17, 2023 | 41.37 | 41.62 | 41.30 | 41.60 | 7,326,011 | +0.38(+0.91%) |
Apr 14, 2023 | 41.32 | 41.54 | 41.04 | 41.22 | 6,840,609 | +0.06(+0.13%) |
Apr 13, 2023 | 40.98 | 41.21 | 40.73 | 41.17 | 5,297,140 | +0.13(+0.31%) |
Apr 12, 2023 | 41.21 | 41.35 | 40.92 | 41.04 | 6,689,451 | -0.24(-0.58%) |
Apr 11, 2023 | 40.88 | 41.39 | 40.88 | 41.28 | 7,157,154 | +0.54(+1.33%) |
Apr 10, 2023 | 40.66 | 40.83 | 40.56 | 40.74 | 6,769,280 | +0.06(+0.16%) |
Apr 06, 2023 | 40.65 | 40.85 | 40.52 | 40.67 | 6,922,204 | +0.00(+0.00%) |
Apr 05, 2023 | 40.70 | 40.92 | 40.45 | 40.67 | 8,591,872 | -0.02(-0.04%) |
Apr 04, 2023 | 41.09 | 41.11 | 40.50 | 40.69 | 8,060,810 | -0.49(-1.18%) |
Apr 03, 2023 | 40.94 | 41.50 | 40.83 | 41.18 | 9,155,865 | +0.33(+0.81%) |
Mar 31, 2023 | 40.86 | 40.94 | 40.67 | 40.85 | 8,423,376 | +0.11(+0.27%) |
Mar 30, 2023 | 40.87 | 41.04 | 40.60 | 40.74 | 7,495,799 | -0.02(-0.04%) |
Mar 29, 2023 | 40.86 | 40.91 | 40.56 | 40.76 | 8,225,900 | +0.15(+0.36%) |
Mar 28, 2023 | 40.55 | 40.96 | 40.46 | 40.61 | 9,608,820 | +0.06(+0.16%) |
Mar 27, 2023 | 40.39 | 40.62 | 40.33 | 40.55 | 10,512,560 | +0.29(+0.73%) |
Mar 24, 2023 | 39.91 | 40.27 | 39.74 | 40.25 | 11,412,597 | +0.47(+1.17%) |
Mar 23, 2023 | 40.64 | 40.65 | 39.59 | 39.79 | 16,980,540 | -0.69(-1.70%) |
Mar 22, 2023 | 41.55 | 41.58 | 40.45 | 40.47 | 12,131,619 | -0.94(-2.27%) |
Mar 21, 2023 | 41.65 | 41.76 | 41.15 | 41.41 | 15,690,830 | +0.12(+0.28%) |
Mar 20, 2023 | 40.96 | 41.46 | 40.80 | 41.30 | 15,696,200 | +0.67(+1.65%) |
Mar 17, 2023 | 41.52 | 41.62 | 40.45 | 40.63 | 36,167,872 | -0.76(-1.84%) |
Mar 16, 2023 | 41.93 | 41.93 | 40.94 | 41.39 | 15,191,378 | -0.63(-1.49%) |
Mar 15, 2023 | 41.65 | 42.05 | 41.22 | 42.02 | 9,925,486 | +0.12(+0.28%) |
Mar 14, 2023 | 41.95 | 42.00 | 41.50 | 41.90 | 10,405,615 | +0.05(+0.13%) |
Mar 13, 2023 | 41.67 | 42.40 | 41.64 | 41.84 | 12,667,405 | +0.06(+0.15%) |
Mar 10, 2023 | 41.92 | 42.36 | 41.69 | 41.78 | 8,910,299 | -0.12(-0.28%) |
Mar 09, 2023 | 42.21 | 42.51 | 41.87 | 41.90 | 7,440,989 | -0.05(-0.13%) |
Mar 08, 2023 | 41.81 | 42.01 | 41.74 | 41.95 | 5,913,616 | +0.22(+0.54%) |
Mar 07, 2023 | 42.36 | 42.39 | 41.45 | 41.73 | 7,844,052 | -0.57(-1.36%) |
Mar 06, 2023 | 41.70 | 42.34 | 41.64 | 42.30 | 7,922,279 | +0.59(+1.42%) |
Mar 03, 2023 | 41.59 | 41.87 | 41.38 | 41.71 | 6,420,466 | +0.06(+0.15%) |
Mar 02, 2023 | 41.25 | 41.71 | 41.15 | 41.65 | 8,204,918 | +0.28(+0.67%) |