Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.41 | 45.53 | 44.93 | 45.27 | 593,587 | -0.49(-1.07%) |
May 30, 2023 | 46.13 | 46.14 | 45.65 | 45.76 | 522,681 | -0.56(-1.20%) |
May 26, 2023 | 46.18 | 46.39 | 46.18 | 46.32 | 381,173 | +0.45(+0.98%) |
May 25, 2023 | 45.86 | 45.91 | 45.68 | 45.87 | 704,551 | -0.12(-0.26%) |
May 24, 2023 | 46.15 | 46.15 | 45.90 | 45.98 | 471,445 | -0.51(-1.09%) |
May 23, 2023 | 46.85 | 46.85 | 46.45 | 46.49 | 510,028 | -0.64(-1.35%) |
May 22, 2023 | 47.12 | 47.25 | 47.06 | 47.13 | 400,849 | -0.08(-0.17%) |
May 19, 2023 | 47.03 | 47.32 | 47.00 | 47.21 | 840,551 | +0.37(+0.79%) |
May 18, 2023 | 46.74 | 46.84 | 46.55 | 46.83 | 785,675 | -0.05(-0.10%) |
May 17, 2023 | 46.77 | 46.88 | 46.55 | 46.88 | 885,152 | -0.18(-0.37%) |
May 16, 2023 | 47.22 | 47.25 | 47.02 | 47.06 | 248,526 | -0.46(-0.97%) |
May 15, 2023 | 47.40 | 47.56 | 47.35 | 47.52 | 905,114 | +0.22(+0.46%) |
May 12, 2023 | 47.36 | 47.43 | 47.11 | 47.30 | 427,952 | -0.07(-0.14%) |
May 11, 2023 | 47.14 | 47.40 | 46.98 | 47.37 | 503,201 | +0.05(+0.10%) |
May 10, 2023 | 47.39 | 47.46 | 47.06 | 47.32 | 487,923 | -0.31(-0.66%) |
May 09, 2023 | 47.29 | 47.69 | 47.29 | 47.64 | 559,131 | -0.14(-0.29%) |
May 08, 2023 | 47.79 | 47.85 | 47.73 | 47.77 | 415,800 | +0.12(+0.25%) |
May 05, 2023 | 47.31 | 47.72 | 47.21 | 47.66 | 464,208 | +0.24(+0.52%) |
May 04, 2023 | 47.29 | 47.57 | 47.21 | 47.41 | 1,080,346 | -0.08(-0.16%) |
May 03, 2023 | 47.47 | 47.88 | 47.40 | 47.49 | 885,176 | +0.49(+1.04%) |
May 02, 2023 | 46.73 | 47.06 | 46.71 | 47.00 | 1,171,998 | -0.05(-0.10%) |
May 01, 2023 | 47.13 | 47.31 | 47.05 | 47.05 | 2,442,734 | +0.00(+0.00%) |
Apr 28, 2023 | 46.85 | 47.14 | 46.81 | 47.05 | 1,825,413 | +0.28(+0.61%) |
Apr 27, 2023 | 46.53 | 46.80 | 46.38 | 46.77 | 1,199,456 | +0.09(+0.19%) |
Apr 26, 2023 | 47.12 | 47.12 | 46.62 | 46.68 | 3,019,728 | -0.35(-0.75%) |
Apr 25, 2023 | 47.47 | 47.51 | 47.01 | 47.03 | 1,750,973 | -0.39(-0.83%) |
Apr 24, 2023 | 47.35 | 47.43 | 47.27 | 47.42 | 1,571,918 | +0.36(+0.77%) |
Apr 21, 2023 | 46.84 | 47.07 | 46.68 | 47.06 | 1,985,483 | +0.48(+1.03%) |
Apr 20, 2023 | 46.40 | 46.64 | 46.40 | 46.58 | 1,299,472 | +0.27(+0.59%) |
Apr 19, 2023 | 46.15 | 46.33 | 46.15 | 46.31 | 888,411 | -0.01(-0.02%) |
Apr 18, 2023 | 46.30 | 46.32 | 46.14 | 46.32 | 955,808 | +0.22(+0.47%) |
Apr 17, 2023 | 46.06 | 46.10 | 45.88 | 46.10 | 1,285,046 | -0.11(-0.23%) |
Apr 14, 2023 | 46.36 | 46.52 | 46.10 | 46.21 | 1,515,965 | -0.09(-0.19%) |
Apr 13, 2023 | 46.15 | 46.32 | 46.05 | 46.30 | 1,546,129 | +0.58(+1.26%) |
Apr 12, 2023 | 45.74 | 45.89 | 45.64 | 45.72 | 1,323,320 | +0.34(+0.75%) |
Apr 11, 2023 | 45.18 | 45.45 | 45.14 | 45.38 | 704,726 | +0.23(+0.50%) |
Apr 10, 2023 | 45.01 | 45.15 | 44.81 | 45.15 | 427,510 | -0.04(-0.09%) |
Apr 06, 2023 | 45.03 | 45.29 | 45.01 | 45.19 | 716,268 | +0.50(+1.12%) |
Apr 05, 2023 | 44.64 | 44.87 | 44.60 | 44.69 | 687,323 | +0.17(+0.37%) |
Apr 04, 2023 | 44.35 | 44.58 | 44.32 | 44.52 | 479,015 | +0.04(+0.09%) |
Apr 03, 2023 | 44.14 | 44.49 | 44.10 | 44.49 | 431,777 | +0.15(+0.33%) |
Mar 31, 2023 | 44.22 | 44.45 | 44.19 | 44.34 | 484,571 | +0.40(+0.91%) |
Mar 30, 2023 | 44.03 | 44.11 | 43.88 | 43.94 | 696,416 | +0.37(+0.85%) |
Mar 29, 2023 | 43.44 | 43.58 | 43.33 | 43.57 | 434,080 | +0.64(+1.48%) |
Mar 28, 2023 | 42.95 | 42.97 | 42.80 | 42.93 | 349,614 | -0.15(-0.34%) |
Mar 27, 2023 | 42.91 | 43.12 | 42.86 | 43.08 | 590,496 | +0.55(+1.29%) |
Mar 24, 2023 | 42.33 | 42.55 | 42.10 | 42.53 | 572,704 | +0.12(+0.28%) |
Mar 23, 2023 | 42.72 | 42.91 | 42.23 | 42.41 | 712,589 | +0.00(+0.00%) |
Mar 22, 2023 | 42.72 | 43.05 | 42.39 | 42.41 | 888,696 | -0.31(-0.73%) |
Mar 21, 2023 | 42.61 | 42.77 | 42.47 | 42.72 | 1,350,666 | +0.79(+1.89%) |
Mar 20, 2023 | 41.94 | 42.16 | 41.88 | 41.93 | 592,125 | +0.26(+0.63%) |
Mar 17, 2023 | 41.74 | 41.86 | 41.54 | 41.67 | 1,039,457 | -0.52(-1.23%) |
Mar 16, 2023 | 41.49 | 42.23 | 41.46 | 42.19 | 1,517,401 | +0.80(+1.94%) |
Mar 15, 2023 | 41.23 | 41.65 | 41.11 | 41.38 | 1,993,912 | -1.27(-2.98%) |
Mar 14, 2023 | 42.63 | 42.69 | 42.33 | 42.66 | 1,003,662 | +0.52(+1.23%) |
Mar 13, 2023 | 41.92 | 42.49 | 41.92 | 42.14 | 2,225,102 | +0.22(+0.51%) |
Mar 10, 2023 | 42.45 | 42.45 | 41.92 | 41.92 | 1,056,744 | -0.08(-0.19%) |
Mar 09, 2023 | 42.25 | 42.42 | 41.95 | 42.00 | 2,217,743 | -0.18(-0.42%) |
Mar 08, 2023 | 42.12 | 42.30 | 41.97 | 42.18 | 441,496 | +0.00(+0.00%) |
Mar 07, 2023 | 42.80 | 42.82 | 42.13 | 42.18 | 544,851 | -0.85(-1.98%) |
Mar 06, 2023 | 42.99 | 43.16 | 42.96 | 43.03 | 427,017 | -0.17(-0.39%) |
Mar 03, 2023 | 42.91 | 43.21 | 42.75 | 43.19 | 522,823 | +0.39(+0.91%) |
Mar 02, 2023 | 42.41 | 42.83 | 42.38 | 42.80 | 732,557 | +0.36(+0.85%) |