Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.60 | 39.68 | 39.02 | 39.29 | 6,218,416 | -0.35(-0.88%) |
May 30, 2023 | 40.57 | 40.82 | 39.47 | 39.64 | 4,903,866 | -0.75(-1.86%) |
May 26, 2023 | 40.17 | 40.73 | 40.13 | 40.39 | 3,917,519 | +0.43(+1.08%) |
May 25, 2023 | 40.10 | 40.72 | 39.80 | 39.96 | 4,174,278 | +0.13(+0.33%) |
May 24, 2023 | 39.77 | 40.36 | 39.27 | 39.83 | 5,096,868 | -0.34(-0.85%) |
May 23, 2023 | 41.96 | 41.99 | 39.96 | 40.17 | 6,095,744 | -2.16(-5.10%) |
May 22, 2023 | 42.53 | 42.87 | 42.24 | 42.33 | 2,817,729 | -0.15(-0.35%) |
May 19, 2023 | 42.88 | 43.00 | 41.99 | 42.48 | 2,971,198 | -0.46(-1.07%) |
May 18, 2023 | 42.11 | 43.19 | 42.03 | 42.94 | 3,587,823 | +0.75(+1.78%) |
May 17, 2023 | 41.45 | 42.76 | 41.45 | 42.19 | 4,090,435 | +1.04(+2.53%) |
May 16, 2023 | 42.47 | 42.71 | 41.09 | 41.15 | 4,323,596 | -1.54(-3.61%) |
May 15, 2023 | 42.10 | 42.71 | 41.97 | 42.69 | 4,044,151 | +0.72(+1.72%) |
May 12, 2023 | 42.50 | 42.73 | 41.93 | 41.97 | 5,278,510 | -0.55(-1.29%) |
May 11, 2023 | 42.72 | 43.07 | 42.27 | 42.52 | 3,837,388 | -0.36(-0.84%) |
May 10, 2023 | 43.85 | 43.90 | 41.95 | 42.88 | 5,179,516 | -0.51(-1.18%) |
May 09, 2023 | 43.34 | 43.74 | 42.62 | 43.39 | 4,117,049 | -0.05(-0.12%) |
May 08, 2023 | 43.32 | 43.54 | 42.95 | 43.44 | 3,913,283 | +0.30(+0.70%) |
May 05, 2023 | 43.28 | 43.52 | 42.93 | 43.14 | 5,286,978 | +0.33(+0.77%) |
May 04, 2023 | 43.53 | 43.85 | 42.70 | 42.81 | 6,085,801 | -0.93(-2.13%) |
May 03, 2023 | 46.08 | 46.08 | 43.68 | 43.74 | 6,176,440 | -2.21(-4.81%) |
May 02, 2023 | 45.82 | 46.00 | 44.24 | 45.95 | 7,856,571 | -0.09(-0.20%) |
May 01, 2023 | 45.39 | 46.37 | 45.25 | 46.04 | 7,911,572 | +1.12(+2.49%) |
Apr 28, 2023 | 43.02 | 45.06 | 42.97 | 44.92 | 4,900,232 | +1.53(+3.53%) |
Apr 27, 2023 | 42.70 | 43.53 | 42.51 | 43.39 | 4,195,526 | +1.02(+2.41%) |
Apr 26, 2023 | 43.59 | 44.03 | 42.23 | 42.37 | 4,410,528 | -1.07(-2.46%) |
Apr 25, 2023 | 44.56 | 44.60 | 43.38 | 43.44 | 4,636,749 | -1.31(-2.93%) |
Apr 24, 2023 | 44.84 | 45.16 | 44.41 | 44.75 | 2,683,739 | -0.13(-0.29%) |
Apr 21, 2023 | 44.72 | 45.09 | 44.46 | 44.88 | 2,624,570 | +0.28(+0.63%) |
Apr 20, 2023 | 45.41 | 45.77 | 44.41 | 44.60 | 5,283,214 | -0.04(-0.09%) |
Apr 19, 2023 | 44.28 | 45.01 | 44.19 | 44.64 | 3,102,469 | +0.05(+0.11%) |
Apr 18, 2023 | 44.44 | 44.92 | 44.23 | 44.59 | 4,493,866 | +0.71(+1.62%) |
Apr 17, 2023 | 43.79 | 44.27 | 43.59 | 43.88 | 2,609,009 | +0.33(+0.76%) |
Apr 14, 2023 | 43.60 | 44.08 | 43.09 | 43.55 | 4,923,785 | -0.05(-0.11%) |
Apr 13, 2023 | 43.56 | 43.95 | 43.29 | 43.60 | 3,473,780 | +0.62(+1.44%) |
Apr 12, 2023 | 44.30 | 44.66 | 42.80 | 42.98 | 4,192,444 | -0.38(-0.88%) |
Apr 11, 2023 | 43.31 | 43.78 | 42.98 | 43.36 | 3,368,599 | +0.18(+0.42%) |
Apr 10, 2023 | 42.74 | 43.55 | 42.74 | 43.18 | 4,817,624 | +0.20(+0.47%) |
Apr 06, 2023 | 43.32 | 43.43 | 42.58 | 42.98 | 3,726,986 | -0.20(-0.46%) |
Apr 05, 2023 | 43.78 | 43.94 | 42.85 | 43.18 | 3,221,358 | -0.85(-1.93%) |
Apr 04, 2023 | 44.54 | 44.63 | 43.02 | 44.03 | 3,211,415 | -0.22(-0.50%) |
Apr 03, 2023 | 44.39 | 44.99 | 44.10 | 44.25 | 3,754,260 | -0.17(-0.38%) |
Mar 31, 2023 | 44.09 | 44.64 | 44.00 | 44.42 | 3,749,039 | +1.09(+2.52%) |
Mar 30, 2023 | 43.70 | 43.92 | 43.13 | 43.33 | 3,437,054 | +0.25(+0.58%) |
Mar 29, 2023 | 42.26 | 43.22 | 42.26 | 43.08 | 3,550,617 | +1.27(+3.04%) |
Mar 28, 2023 | 42.08 | 42.08 | 41.62 | 41.81 | 2,582,403 | +0.08(+0.19%) |
Mar 27, 2023 | 41.63 | 41.91 | 40.87 | 41.73 | 3,141,584 | +0.62(+1.51%) |
Mar 24, 2023 | 40.71 | 41.28 | 39.85 | 41.11 | 4,209,273 | -0.12(-0.29%) |
Mar 23, 2023 | 41.91 | 42.49 | 40.62 | 41.23 | 3,999,295 | -0.36(-0.87%) |
Mar 22, 2023 | 42.63 | 42.85 | 41.58 | 41.59 | 3,219,963 | -1.09(-2.55%) |
Mar 21, 2023 | 42.48 | 43.16 | 42.47 | 42.68 | 3,442,513 | +0.89(+2.13%) |
Mar 20, 2023 | 41.59 | 42.38 | 41.41 | 41.79 | 3,621,289 | +0.54(+1.31%) |
Mar 17, 2023 | 41.53 | 41.94 | 40.76 | 41.25 | 7,077,883 | -0.70(-1.67%) |
Mar 16, 2023 | 40.47 | 42.52 | 40.44 | 41.95 | 6,117,408 | +0.91(+2.22%) |
Mar 15, 2023 | 41.06 | 41.41 | 39.98 | 41.04 | 6,511,111 | -1.29(-3.05%) |
Mar 14, 2023 | 42.50 | 43.03 | 41.92 | 42.33 | 3,543,515 | +0.59(+1.41%) |
Mar 13, 2023 | 41.84 | 42.40 | 40.94 | 41.74 | 7,365,074 | -0.94(-2.20%) |
Mar 10, 2023 | 43.01 | 43.56 | 41.78 | 42.68 | 5,725,358 | -0.50(-1.16%) |
Mar 09, 2023 | 45.17 | 45.30 | 43.11 | 43.18 | 5,926,071 | -2.00(-4.43%) |
Mar 08, 2023 | 44.91 | 45.19 | 44.54 | 45.18 | 4,465,701 | +0.36(+0.80%) |
Mar 07, 2023 | 45.39 | 45.61 | 44.67 | 44.82 | 2,926,606 | -0.47(-1.04%) |
Mar 06, 2023 | 45.99 | 46.23 | 45.27 | 45.29 | 5,224,294 | -0.62(-1.35%) |
Mar 03, 2023 | 45.60 | 46.10 | 45.16 | 45.91 | 4,920,039 | +0.64(+1.41%) |
Mar 02, 2023 | 44.19 | 45.59 | 44.01 | 45.27 | 5,705,244 | +0.89(+2.01%) |