Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.61 | 45.91 | 43.19 | 43.93 | 140,171 | -1.93(-4.21%) |
May 30, 2023 | 44.81 | 47.42 | 44.81 | 45.86 | 185,992 | +1.09(+2.44%) |
May 26, 2023 | 44.34 | 44.84 | 44.11 | 44.77 | 63,858 | +0.55(+1.24%) |
May 25, 2023 | 44.23 | 44.33 | 43.18 | 44.22 | 98,143 | +0.46(+1.04%) |
May 24, 2023 | 43.96 | 44.51 | 42.78 | 43.76 | 73,158 | -0.50(-1.12%) |
May 23, 2023 | 43.23 | 44.69 | 42.47 | 44.26 | 118,554 | +1.03(+2.39%) |
May 22, 2023 | 41.86 | 43.30 | 41.86 | 43.23 | 72,426 | +1.28(+3.06%) |
May 19, 2023 | 41.85 | 42.04 | 41.38 | 41.94 | 54,211 | +0.54(+1.30%) |
May 18, 2023 | 41.19 | 41.68 | 40.88 | 41.41 | 55,188 | +0.09(+0.22%) |
May 17, 2023 | 40.62 | 41.53 | 40.10 | 41.32 | 80,780 | +0.77(+1.89%) |
May 16, 2023 | 40.41 | 40.76 | 39.76 | 40.55 | 64,295 | -0.17(-0.42%) |
May 15, 2023 | 41.25 | 41.50 | 40.50 | 40.72 | 55,020 | -0.32(-0.78%) |
May 12, 2023 | 42.06 | 42.15 | 40.99 | 41.04 | 55,953 | -1.00(-2.39%) |
May 11, 2023 | 42.17 | 42.17 | 41.68 | 42.04 | 76,617 | -0.44(-1.03%) |
May 10, 2023 | 41.44 | 42.72 | 41.31 | 42.48 | 85,796 | +1.36(+3.31%) |
May 09, 2023 | 40.89 | 41.41 | 40.36 | 41.12 | 89,857 | +0.90(+2.25%) |
May 08, 2023 | 40.71 | 40.71 | 39.80 | 40.21 | 63,183 | -0.41(-1.00%) |
May 05, 2023 | 40.95 | 40.95 | 40.17 | 40.62 | 53,778 | +0.18(+0.44%) |
May 04, 2023 | 40.37 | 40.81 | 39.99 | 40.44 | 61,443 | -0.02(-0.05%) |
May 03, 2023 | 40.61 | 41.26 | 40.26 | 40.46 | 69,135 | -0.11(-0.27%) |
May 02, 2023 | 41.18 | 41.67 | 40.53 | 40.57 | 89,838 | -0.88(-2.13%) |
May 01, 2023 | 41.51 | 41.91 | 41.33 | 41.46 | 66,293 | -0.05(-0.12%) |
Apr 28, 2023 | 40.79 | 41.81 | 40.79 | 41.51 | 111,782 | +0.36(+0.87%) |
Apr 27, 2023 | 41.28 | 41.54 | 40.92 | 41.15 | 81,900 | +0.02(+0.05%) |
Apr 26, 2023 | 42.69 | 42.69 | 40.83 | 41.13 | 105,318 | -1.52(-3.57%) |
Apr 25, 2023 | 42.46 | 42.86 | 42.25 | 42.65 | 88,262 | -0.14(-0.33%) |
Apr 24, 2023 | 42.84 | 43.26 | 42.64 | 42.79 | 48,631 | -0.10(-0.23%) |
Apr 21, 2023 | 42.67 | 43.05 | 42.39 | 42.89 | 58,904 | +0.32(+0.75%) |
Apr 20, 2023 | 42.43 | 42.57 | 41.83 | 42.57 | 114,123 | +0.04(+0.09%) |
Apr 19, 2023 | 41.88 | 42.86 | 41.74 | 42.53 | 76,685 | +0.44(+1.04%) |
Apr 18, 2023 | 43.26 | 43.62 | 41.98 | 42.09 | 86,474 | -0.91(-2.12%) |
Apr 17, 2023 | 43.41 | 43.87 | 42.77 | 43.01 | 84,753 | -0.37(-0.85%) |
Apr 14, 2023 | 44.95 | 44.97 | 43.34 | 43.37 | 73,266 | -1.49(-3.32%) |
Apr 13, 2023 | 44.00 | 45.06 | 42.99 | 44.86 | 123,639 | +1.02(+2.33%) |
Apr 12, 2023 | 43.79 | 44.23 | 43.51 | 43.84 | 110,812 | +0.32(+0.73%) |
Apr 11, 2023 | 43.03 | 43.74 | 43.03 | 43.52 | 122,865 | +0.48(+1.11%) |
Apr 10, 2023 | 41.70 | 43.15 | 41.44 | 43.05 | 148,181 | +1.05(+2.51%) |
Apr 06, 2023 | 42.35 | 43.77 | 40.80 | 41.99 | 255,552 | +0.47(+1.12%) |
Apr 05, 2023 | 41.92 | 42.40 | 41.43 | 41.53 | 241,275 | -0.60(-1.41%) |
Apr 04, 2023 | 41.40 | 42.26 | 40.97 | 42.12 | 156,868 | +0.72(+1.75%) |
Apr 03, 2023 | 43.61 | 43.70 | 41.36 | 41.40 | 237,878 | -2.22(-5.10%) |
Mar 31, 2023 | 43.33 | 44.27 | 43.31 | 43.62 | 199,710 | +0.37(+0.85%) |
Mar 30, 2023 | 42.38 | 43.28 | 42.38 | 43.26 | 112,741 | +1.11(+2.64%) |
Mar 29, 2023 | 43.05 | 43.39 | 42.08 | 42.14 | 145,208 | -0.52(-1.21%) |
Mar 28, 2023 | 43.27 | 43.72 | 42.64 | 42.66 | 70,231 | -0.73(-1.69%) |
Mar 27, 2023 | 43.78 | 44.44 | 43.16 | 43.39 | 85,175 | -0.12(-0.27%) |
Mar 24, 2023 | 42.31 | 43.65 | 42.27 | 43.51 | 110,861 | +1.01(+2.38%) |
Mar 23, 2023 | 42.62 | 43.34 | 40.34 | 42.50 | 84,950 | +0.17(+0.40%) |
Mar 22, 2023 | 42.75 | 43.57 | 42.32 | 42.33 | 79,867 | -0.69(-1.59%) |
Mar 21, 2023 | 42.73 | 43.09 | 42.30 | 43.02 | 93,225 | +0.73(+1.74%) |
Mar 20, 2023 | 41.76 | 42.33 | 41.37 | 42.28 | 74,860 | +0.68(+1.62%) |
Mar 17, 2023 | 42.19 | 42.62 | 41.36 | 41.61 | 234,529 | -0.64(-1.50%) |
Mar 16, 2023 | 40.67 | 42.67 | 40.40 | 42.24 | 125,268 | +1.16(+2.83%) |
Mar 15, 2023 | 40.95 | 41.39 | 40.70 | 41.08 | 99,425 | -0.48(-1.15%) |
Mar 14, 2023 | 40.30 | 41.62 | 40.04 | 41.56 | 127,625 | +2.32(+5.92%) |
Mar 13, 2023 | 38.19 | 39.57 | 37.81 | 39.23 | 145,743 | +0.97(+2.54%) |
Mar 10, 2023 | 39.15 | 39.36 | 37.74 | 38.26 | 243,090 | -0.92(-2.36%) |
Mar 09, 2023 | 38.34 | 39.27 | 38.34 | 39.18 | 88,405 | +0.97(+2.55%) |
Mar 08, 2023 | 38.56 | 38.82 | 37.48 | 38.21 | 98,507 | -0.16(-0.41%) |
Mar 07, 2023 | 38.46 | 38.95 | 38.04 | 38.37 | 67,805 | -0.15(-0.39%) |
Mar 06, 2023 | 39.25 | 39.34 | 38.40 | 38.52 | 93,566 | -0.79(-2.02%) |
Mar 03, 2023 | 38.56 | 39.44 | 38.17 | 39.31 | 69,078 | +1.01(+2.64%) |
Mar 02, 2023 | 37.73 | 38.38 | 37.70 | 38.30 | 74,451 | +0.31(+0.81%) |