Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.18 | 44.25 | 43.14 | 43.20 | 257,528 | -1.23(-2.78%) |
May 30, 2023 | 43.55 | 44.48 | 42.97 | 44.43 | 148,834 | +1.17(+2.69%) |
May 26, 2023 | 42.89 | 43.90 | 42.36 | 43.26 | 135,928 | +0.42(+0.99%) |
May 25, 2023 | 42.38 | 42.99 | 41.69 | 42.84 | 156,851 | +0.30(+0.70%) |
May 24, 2023 | 42.26 | 42.72 | 41.57 | 42.54 | 128,467 | +0.19(+0.46%) |
May 23, 2023 | 41.58 | 43.10 | 41.02 | 42.35 | 130,235 | +0.63(+1.50%) |
May 22, 2023 | 42.17 | 42.17 | 41.33 | 41.72 | 127,266 | -0.37(-0.87%) |
May 19, 2023 | 43.01 | 43.28 | 42.08 | 42.09 | 162,398 | -0.53(-1.24%) |
May 18, 2023 | 41.85 | 42.82 | 41.85 | 42.62 | 137,066 | +0.57(+1.35%) |
May 17, 2023 | 41.77 | 42.27 | 41.62 | 42.05 | 132,788 | +0.52(+1.25%) |
May 16, 2023 | 41.32 | 41.94 | 41.13 | 41.53 | 141,923 | -0.06(-0.14%) |
May 15, 2023 | 41.14 | 41.82 | 41.08 | 41.59 | 144,734 | +0.52(+1.27%) |
May 12, 2023 | 41.18 | 41.42 | 40.61 | 41.07 | 110,802 | +0.10(+0.24%) |
May 11, 2023 | 40.47 | 41.18 | 40.42 | 40.97 | 190,671 | -0.01(-0.02%) |
May 10, 2023 | 41.49 | 41.49 | 40.51 | 40.98 | 106,937 | +0.18(+0.45%) |
May 09, 2023 | 40.56 | 41.24 | 40.34 | 40.80 | 144,195 | +0.10(+0.24%) |
May 08, 2023 | 40.57 | 40.82 | 40.05 | 40.70 | 218,858 | +0.19(+0.48%) |
May 05, 2023 | 39.94 | 40.84 | 39.66 | 40.51 | 211,273 | +1.24(+3.16%) |
May 04, 2023 | 39.86 | 39.86 | 38.88 | 39.26 | 377,117 | -1.08(-2.67%) |
May 03, 2023 | 40.01 | 41.41 | 39.94 | 40.34 | 253,911 | +0.45(+1.13%) |
May 02, 2023 | 39.76 | 40.14 | 38.37 | 39.89 | 353,580 | -0.15(-0.38%) |
May 01, 2023 | 39.98 | 40.79 | 39.89 | 40.05 | 259,272 | -0.08(-0.19%) |
Apr 28, 2023 | 39.59 | 40.56 | 39.48 | 40.12 | 236,679 | +0.48(+1.22%) |
Apr 27, 2023 | 38.33 | 39.73 | 35.46 | 39.64 | 460,276 | +0.82(+2.11%) |
Apr 26, 2023 | 37.90 | 38.96 | 37.90 | 38.82 | 236,555 | +0.38(+0.98%) |
Apr 25, 2023 | 38.82 | 39.24 | 38.32 | 38.45 | 117,089 | -0.96(-2.44%) |
Apr 24, 2023 | 39.78 | 40.14 | 39.13 | 39.41 | 127,008 | -0.47(-1.18%) |
Apr 21, 2023 | 39.82 | 39.99 | 39.10 | 39.88 | 160,447 | +0.25(+0.63%) |
Apr 20, 2023 | 39.67 | 39.93 | 39.33 | 39.63 | 141,076 | -0.04(-0.10%) |
Apr 19, 2023 | 39.69 | 39.93 | 38.99 | 39.67 | 202,700 | -0.23(-0.58%) |
Apr 18, 2023 | 40.24 | 40.50 | 39.70 | 39.90 | 187,358 | -0.19(-0.48%) |
Apr 17, 2023 | 39.71 | 40.26 | 39.63 | 40.09 | 141,248 | +0.40(+1.00%) |
Apr 14, 2023 | 40.07 | 40.38 | 39.32 | 39.70 | 200,614 | -0.33(-0.82%) |
Apr 13, 2023 | 39.48 | 40.28 | 39.24 | 40.03 | 245,995 | +0.53(+1.34%) |
Apr 12, 2023 | 38.91 | 39.58 | 38.73 | 39.50 | 194,464 | +1.03(+2.68%) |
Apr 11, 2023 | 38.17 | 38.84 | 38.17 | 38.47 | 104,908 | +0.50(+1.32%) |
Apr 10, 2023 | 37.78 | 38.45 | 37.44 | 37.96 | 193,118 | +0.04(+0.10%) |
Apr 06, 2023 | 37.63 | 38.07 | 37.62 | 37.93 | 105,157 | +0.44(+1.18%) |
Apr 05, 2023 | 37.34 | 37.86 | 37.34 | 37.48 | 139,907 | -0.11(-0.28%) |
Apr 04, 2023 | 38.45 | 38.53 | 37.11 | 37.59 | 205,176 | -0.68(-1.79%) |
Apr 03, 2023 | 38.72 | 39.19 | 37.95 | 38.27 | 184,614 | -0.60(-1.54%) |
Mar 31, 2023 | 38.30 | 38.89 | 38.10 | 38.87 | 216,768 | +0.85(+2.23%) |
Mar 30, 2023 | 38.22 | 38.53 | 37.66 | 38.02 | 201,001 | +0.31(+0.82%) |
Mar 29, 2023 | 38.06 | 38.14 | 37.54 | 37.71 | 270,074 | +0.07(+0.18%) |
Mar 28, 2023 | 37.55 | 37.79 | 37.09 | 37.65 | 193,787 | -0.15(-0.41%) |
Mar 27, 2023 | 37.99 | 38.28 | 37.64 | 37.80 | 215,193 | +0.50(+1.34%) |
Mar 24, 2023 | 36.13 | 37.39 | 35.65 | 37.30 | 212,962 | +0.85(+2.33%) |
Mar 23, 2023 | 37.18 | 37.48 | 36.45 | 36.45 | 228,042 | -0.55(-1.48%) |
Mar 22, 2023 | 37.83 | 38.15 | 36.97 | 37.00 | 300,781 | -0.92(-2.41%) |
Mar 21, 2023 | 37.35 | 38.13 | 37.06 | 37.92 | 413,928 | +1.38(+3.77%) |
Mar 20, 2023 | 35.50 | 36.93 | 35.50 | 36.54 | 396,226 | +1.49(+4.26%) |
Mar 17, 2023 | 36.36 | 36.82 | 34.69 | 35.05 | 1,235,749 | -1.53(-4.19%) |
Mar 16, 2023 | 36.73 | 37.68 | 36.12 | 36.58 | 265,836 | -0.66(-1.76%) |
Mar 15, 2023 | 35.76 | 37.29 | 35.44 | 37.23 | 292,853 | +0.38(+1.02%) |
Mar 14, 2023 | 37.63 | 37.92 | 36.52 | 36.86 | 356,264 | +0.62(+1.70%) |
Mar 13, 2023 | 36.79 | 36.86 | 34.62 | 36.24 | 532,756 | -1.37(-3.64%) |
Mar 10, 2023 | 38.01 | 38.17 | 36.81 | 37.61 | 295,213 | -0.70(-1.84%) |
Mar 09, 2023 | 39.05 | 39.19 | 38.28 | 38.32 | 316,377 | -0.61(-1.57%) |
Mar 08, 2023 | 38.32 | 39.17 | 38.28 | 38.92 | 323,025 | +0.78(+2.05%) |
Mar 07, 2023 | 38.22 | 38.40 | 37.55 | 38.14 | 221,784 | -0.10(-0.27%) |
Mar 06, 2023 | 39.16 | 39.75 | 38.22 | 38.25 | 205,513 | -0.84(-2.14%) |
Mar 03, 2023 | 39.53 | 39.53 | 38.88 | 39.09 | 251,554 | -0.25(-0.63%) |
Mar 02, 2023 | 39.98 | 40.36 | 38.84 | 39.33 | 185,497 | -1.11(-2.75%) |