Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.62 | 42.83 | 41.91 | 42.18 | 803,746 | -0.88(-2.04%) |
May 30, 2023 | 44.02 | 44.12 | 42.94 | 43.06 | 779,667 | -1.23(-2.78%) |
May 26, 2023 | 44.37 | 44.56 | 43.82 | 44.29 | 426,042 | +0.38(+0.88%) |
May 25, 2023 | 43.53 | 44.18 | 43.18 | 43.91 | 436,320 | -0.02(-0.04%) |
May 24, 2023 | 43.92 | 44.11 | 43.25 | 43.93 | 626,325 | -0.35(-0.78%) |
May 23, 2023 | 44.48 | 44.60 | 43.50 | 44.27 | 836,708 | -0.54(-1.21%) |
May 22, 2023 | 44.47 | 44.95 | 44.11 | 44.82 | 858,363 | +0.36(+0.80%) |
May 19, 2023 | 45.17 | 45.17 | 44.10 | 44.46 | 449,587 | -0.37(-0.81%) |
May 18, 2023 | 44.24 | 45.01 | 43.87 | 44.83 | 504,872 | +0.32(+0.71%) |
May 17, 2023 | 43.78 | 44.70 | 43.51 | 44.51 | 612,828 | +1.39(+3.23%) |
May 16, 2023 | 43.43 | 43.65 | 43.02 | 43.12 | 519,213 | -0.72(-1.64%) |
May 15, 2023 | 43.59 | 44.04 | 43.48 | 43.84 | 413,617 | +0.58(+1.35%) |
May 12, 2023 | 43.39 | 43.61 | 42.97 | 43.26 | 468,955 | +0.27(+0.62%) |
May 11, 2023 | 42.51 | 43.19 | 41.99 | 42.99 | 755,130 | -0.58(-1.34%) |
May 10, 2023 | 44.53 | 44.71 | 42.61 | 43.57 | 577,767 | -0.19(-0.43%) |
May 09, 2023 | 43.51 | 44.26 | 43.30 | 43.76 | 326,270 | -0.01(-0.02%) |
May 08, 2023 | 44.65 | 44.74 | 43.38 | 43.77 | 506,730 | -0.19(-0.43%) |
May 05, 2023 | 43.18 | 44.31 | 42.98 | 43.96 | 789,649 | +1.67(+3.94%) |
May 04, 2023 | 43.76 | 44.01 | 42.25 | 42.29 | 745,710 | -1.89(-4.29%) |
May 03, 2023 | 44.88 | 45.47 | 44.07 | 44.19 | 697,288 | -0.43(-0.97%) |
May 02, 2023 | 44.91 | 45.14 | 43.76 | 44.62 | 844,822 | -0.71(-1.57%) |
May 01, 2023 | 46.13 | 46.39 | 45.21 | 45.33 | 501,764 | -0.74(-1.61%) |
Apr 28, 2023 | 45.40 | 46.29 | 45.20 | 46.07 | 631,210 | +0.28(+0.60%) |
Apr 27, 2023 | 44.90 | 45.82 | 44.47 | 45.79 | 547,078 | +1.13(+2.54%) |
Apr 26, 2023 | 45.69 | 45.81 | 44.45 | 44.66 | 595,815 | -1.01(-2.20%) |
Apr 25, 2023 | 46.49 | 46.72 | 45.56 | 45.67 | 602,292 | -1.84(-3.86%) |
Apr 24, 2023 | 46.63 | 47.53 | 46.63 | 47.50 | 558,297 | +0.68(+1.45%) |
Apr 21, 2023 | 47.54 | 47.54 | 46.17 | 46.82 | 675,486 | -0.99(-2.06%) |
Apr 20, 2023 | 47.09 | 48.39 | 46.94 | 47.81 | 480,682 | +0.32(+0.66%) |
Apr 19, 2023 | 47.42 | 47.88 | 46.60 | 47.49 | 868,692 | -0.26(-0.54%) |
Apr 18, 2023 | 47.42 | 47.87 | 47.29 | 47.75 | 617,572 | +0.54(+1.15%) |
Apr 17, 2023 | 47.13 | 47.36 | 46.51 | 47.21 | 461,412 | +0.31(+0.65%) |
Apr 14, 2023 | 47.23 | 47.41 | 46.38 | 46.90 | 485,567 | -0.15(-0.31%) |
Apr 13, 2023 | 46.84 | 47.09 | 46.52 | 47.05 | 714,285 | +0.37(+0.80%) |
Apr 12, 2023 | 47.38 | 47.56 | 46.56 | 46.67 | 620,405 | -0.50(-1.07%) |
Apr 11, 2023 | 47.70 | 47.81 | 47.17 | 47.18 | 568,763 | +0.21(+0.44%) |
Apr 10, 2023 | 46.24 | 47.61 | 46.24 | 46.97 | 801,208 | +0.87(+1.88%) |
Apr 06, 2023 | 46.03 | 46.35 | 45.47 | 46.10 | 670,534 | +0.03(+0.06%) |
Apr 05, 2023 | 46.17 | 46.78 | 45.31 | 46.07 | 1,126,541 | +0.57(+1.26%) |
Apr 04, 2023 | 47.57 | 48.19 | 45.11 | 45.50 | 989,887 | -2.28(-4.77%) |
Apr 03, 2023 | 48.20 | 48.73 | 46.99 | 47.78 | 1,042,904 | -0.47(-0.98%) |
Mar 31, 2023 | 47.86 | 48.33 | 47.53 | 48.25 | 1,389,158 | +0.84(+1.77%) |
Mar 30, 2023 | 47.21 | 47.88 | 46.80 | 47.41 | 1,766,138 | +0.67(+1.43%) |
Mar 29, 2023 | 46.57 | 47.01 | 46.20 | 46.74 | 809,947 | +0.98(+2.15%) |
Mar 28, 2023 | 45.75 | 46.43 | 45.69 | 45.76 | 707,164 | -0.22(-0.47%) |
Mar 27, 2023 | 46.42 | 46.69 | 45.82 | 45.98 | 1,135,361 | +0.21(+0.45%) |
Mar 24, 2023 | 44.54 | 45.95 | 44.05 | 45.77 | 1,122,834 | +0.62(+1.37%) |
Mar 23, 2023 | 45.63 | 47.15 | 45.04 | 45.15 | 1,742,349 | +1.36(+3.10%) |
Mar 22, 2023 | 45.09 | 45.39 | 43.78 | 43.79 | 1,198,981 | -1.51(-3.34%) |
Mar 21, 2023 | 45.16 | 45.73 | 44.76 | 45.31 | 1,178,243 | +1.23(+2.79%) |
Mar 20, 2023 | 44.12 | 44.39 | 43.57 | 44.08 | 1,054,515 | +0.76(+1.75%) |
Mar 17, 2023 | 43.47 | 43.63 | 42.32 | 43.32 | 2,669,744 | -0.29(-0.65%) |
Mar 16, 2023 | 41.63 | 44.06 | 41.14 | 43.61 | 1,663,495 | +1.08(+2.54%) |
Mar 15, 2023 | 44.08 | 44.17 | 41.90 | 42.52 | 1,901,089 | -3.13(-6.85%) |
Mar 14, 2023 | 46.85 | 47.06 | 44.94 | 45.65 | 1,362,188 | +0.04(+0.09%) |
Mar 13, 2023 | 46.19 | 46.53 | 45.30 | 45.61 | 1,708,544 | -1.50(-3.19%) |
Mar 10, 2023 | 49.97 | 49.97 | 46.57 | 47.12 | 1,812,792 | -2.61(-5.24%) |
Mar 09, 2023 | 51.43 | 51.69 | 49.52 | 49.72 | 900,029 | -1.76(-3.42%) |
Mar 08, 2023 | 51.11 | 51.67 | 50.77 | 51.48 | 809,693 | +0.75(+1.47%) |
Mar 07, 2023 | 51.01 | 51.77 | 50.55 | 50.74 | 936,916 | -0.56(-1.09%) |
Mar 06, 2023 | 52.78 | 53.05 | 50.80 | 51.30 | 1,244,736 | -2.09(-3.92%) |
Mar 03, 2023 | 52.11 | 53.66 | 51.61 | 53.39 | 1,595,175 | +1.70(+3.29%) |
Mar 02, 2023 | 50.65 | 52.17 | 50.20 | 51.69 | 1,359,290 | +0.71(+1.39%) |