Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.05 | 43.82 | 42.50 | 43.35 | 163,628 | +0.44(+1.02%) |
May 30, 2023 | 42.98 | 43.22 | 42.18 | 42.91 | 190,609 | -0.23(-0.54%) |
May 26, 2023 | 42.76 | 43.22 | 42.74 | 43.14 | 120,560 | +0.35(+0.82%) |
May 25, 2023 | 44.08 | 44.08 | 42.13 | 42.79 | 62,158 | -0.92(-2.11%) |
May 24, 2023 | 43.37 | 43.77 | 43.37 | 43.72 | 153,240 | +0.00(+0.00%) |
May 23, 2023 | 43.65 | 43.83 | 43.12 | 43.72 | 688,430 | +0.18(+0.42%) |
May 22, 2023 | 43.47 | 43.85 | 43.31 | 43.53 | 128,756 | +0.06(+0.13%) |
May 19, 2023 | 43.58 | 43.90 | 42.96 | 43.47 | 100,419 | +0.18(+0.43%) |
May 18, 2023 | 41.96 | 44.05 | 41.96 | 43.29 | 263,320 | +0.95(+2.25%) |
May 17, 2023 | 41.21 | 42.34 | 40.96 | 42.34 | 123,507 | +1.24(+3.03%) |
May 16, 2023 | 42.23 | 42.46 | 40.34 | 41.09 | 243,268 | -1.09(-2.58%) |
May 15, 2023 | 41.83 | 42.23 | 41.64 | 42.18 | 191,196 | +0.32(+0.77%) |
May 12, 2023 | 42.03 | 42.25 | 41.48 | 41.86 | 145,287 | -0.19(-0.46%) |
May 11, 2023 | 40.80 | 42.10 | 40.70 | 42.05 | 182,346 | +0.58(+1.41%) |
May 10, 2023 | 40.80 | 41.49 | 39.99 | 41.47 | 183,820 | +0.72(+1.76%) |
May 09, 2023 | 40.26 | 40.75 | 39.85 | 40.75 | 613,257 | +0.63(+1.57%) |
May 08, 2023 | 39.98 | 40.50 | 39.67 | 40.12 | 206,724 | +0.50(+1.25%) |
May 05, 2023 | 39.56 | 39.99 | 39.11 | 39.63 | 255,380 | +0.49(+1.24%) |
May 04, 2023 | 40.32 | 40.32 | 38.13 | 39.14 | 293,514 | -0.57(-1.44%) |
May 03, 2023 | 40.61 | 40.80 | 39.01 | 39.71 | 269,884 | -0.74(-1.83%) |
May 02, 2023 | 41.86 | 41.86 | 40.25 | 40.45 | 213,607 | -1.41(-3.37%) |
May 01, 2023 | 42.52 | 42.75 | 41.69 | 41.86 | 274,719 | -0.61(-1.44%) |
Apr 28, 2023 | 41.71 | 42.86 | 41.62 | 42.47 | 197,394 | +0.48(+1.13%) |
Apr 27, 2023 | 40.15 | 42.20 | 40.15 | 42.00 | 158,720 | +1.56(+3.87%) |
Apr 26, 2023 | 39.86 | 40.50 | 39.62 | 40.43 | 141,151 | +0.51(+1.29%) |
Apr 25, 2023 | 39.96 | 40.24 | 39.63 | 39.92 | 196,621 | -0.27(-0.68%) |
Apr 24, 2023 | 39.81 | 40.23 | 39.49 | 40.19 | 131,404 | +0.09(+0.22%) |
Apr 21, 2023 | 40.33 | 40.73 | 39.68 | 40.10 | 114,487 | -0.47(-1.15%) |
Apr 20, 2023 | 40.96 | 40.96 | 40.11 | 40.57 | 151,587 | +0.01(+0.02%) |
Apr 19, 2023 | 40.20 | 40.68 | 40.07 | 40.56 | 216,192 | +0.08(+0.19%) |
Apr 18, 2023 | 39.88 | 40.73 | 39.66 | 40.48 | 90,165 | +0.68(+1.71%) |
Apr 17, 2023 | 39.72 | 40.03 | 39.30 | 39.80 | 73,424 | +0.03(+0.07%) |
Apr 14, 2023 | 41.07 | 41.21 | 38.53 | 39.77 | 505,437 | -1.42(-3.44%) |
Apr 13, 2023 | 42.27 | 42.49 | 41.11 | 41.19 | 175,473 | -0.90(-2.15%) |
Apr 12, 2023 | 43.96 | 43.96 | 41.70 | 42.09 | 215,773 | -1.74(-3.97%) |
Apr 11, 2023 | 44.09 | 44.09 | 43.40 | 43.83 | 92,718 | +0.00(+0.00%) |
Apr 10, 2023 | 43.31 | 44.14 | 43.31 | 43.83 | 141,517 | +0.08(+0.18%) |
Apr 06, 2023 | 44.21 | 44.22 | 43.42 | 43.75 | 109,069 | -0.45(-1.01%) |
Apr 05, 2023 | 44.10 | 44.48 | 43.71 | 44.20 | 198,451 | -0.01(-0.02%) |
Apr 04, 2023 | 44.41 | 44.55 | 43.92 | 44.21 | 218,925 | -0.16(-0.35%) |
Apr 03, 2023 | 44.04 | 44.62 | 44.01 | 44.37 | 77,793 | -0.02(-0.04%) |
Mar 31, 2023 | 44.17 | 44.45 | 44.08 | 44.39 | 133,917 | +0.47(+1.06%) |
Mar 30, 2023 | 44.22 | 44.28 | 43.72 | 43.92 | 158,353 | -0.05(-0.11%) |
Mar 29, 2023 | 43.50 | 44.15 | 43.11 | 43.97 | 129,224 | +0.63(+1.46%) |
Mar 28, 2023 | 43.24 | 43.96 | 43.02 | 43.34 | 176,180 | -0.06(-0.13%) |
Mar 27, 2023 | 43.37 | 43.75 | 43.16 | 43.39 | 99,642 | +0.39(+0.90%) |
Mar 24, 2023 | 42.41 | 43.12 | 42.37 | 43.01 | 158,806 | +0.50(+1.17%) |
Mar 23, 2023 | 42.87 | 43.74 | 42.46 | 42.51 | 127,820 | -0.45(-1.04%) |
Mar 22, 2023 | 43.66 | 43.66 | 42.83 | 42.96 | 112,783 | -0.57(-1.32%) |
Mar 21, 2023 | 43.06 | 44.28 | 43.06 | 43.53 | 159,703 | +0.91(+2.14%) |
Mar 20, 2023 | 42.83 | 43.26 | 42.38 | 42.62 | 116,517 | +0.07(+0.16%) |
Mar 17, 2023 | 43.24 | 43.74 | 42.55 | 42.55 | 141,959 | -0.99(-2.28%) |
Mar 16, 2023 | 43.35 | 43.87 | 43.03 | 43.54 | 246,750 | +0.07(+0.16%) |
Mar 15, 2023 | 43.71 | 44.03 | 43.11 | 43.47 | 214,798 | -0.85(-1.91%) |
Mar 14, 2023 | 43.93 | 44.55 | 43.70 | 44.32 | 182,982 | +0.83(+1.90%) |
Mar 13, 2023 | 44.02 | 44.31 | 43.48 | 43.49 | 165,689 | -1.11(-2.48%) |
Mar 10, 2023 | 45.21 | 45.26 | 43.80 | 44.60 | 287,060 | -0.73(-1.61%) |
Mar 09, 2023 | 45.67 | 46.06 | 45.33 | 45.33 | 234,535 | -0.33(-0.72%) |
Mar 08, 2023 | 44.83 | 45.76 | 44.79 | 45.66 | 253,809 | +0.76(+1.69%) |
Mar 07, 2023 | 45.17 | 45.51 | 44.87 | 44.90 | 653,981 | -0.26(-0.58%) |
Mar 06, 2023 | 45.59 | 45.81 | 44.88 | 45.16 | 83,510 | -0.38(-0.83%) |
Mar 03, 2023 | 45.43 | 46.28 | 45.37 | 45.54 | 303,939 | +0.28(+0.62%) |
Mar 02, 2023 | 44.90 | 45.52 | 44.84 | 45.26 | 303,022 | +0.38(+0.84%) |