Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.59 | 40.91 | 39.92 | 40.32 | 10,269,180 | -0.84(-2.04%) |
May 30, 2023 | 40.40 | 41.23 | 39.97 | 41.16 | 7,333,296 | +0.85(+2.10%) |
May 26, 2023 | 40.93 | 41.01 | 40.15 | 40.31 | 4,885,191 | -0.31(-0.75%) |
May 25, 2023 | 41.02 | 41.10 | 40.41 | 40.62 | 5,472,552 | -0.10(-0.24%) |
May 24, 2023 | 40.88 | 41.00 | 40.39 | 40.72 | 6,520,550 | -0.21(-0.51%) |
May 23, 2023 | 41.40 | 41.71 | 40.68 | 40.92 | 4,200,579 | -0.91(-2.17%) |
May 22, 2023 | 42.11 | 42.49 | 41.68 | 41.83 | 4,036,174 | -0.35(-0.84%) |
May 19, 2023 | 43.02 | 43.06 | 41.86 | 42.19 | 4,973,788 | -0.47(-1.11%) |
May 18, 2023 | 42.11 | 42.78 | 41.99 | 42.66 | 2,803,369 | +0.36(+0.86%) |
May 17, 2023 | 41.77 | 42.62 | 41.75 | 42.29 | 4,810,956 | +0.74(+1.78%) |
May 16, 2023 | 41.84 | 42.25 | 41.43 | 41.55 | 7,795,726 | -0.65(-1.54%) |
May 15, 2023 | 41.52 | 42.28 | 41.36 | 42.20 | 4,478,683 | +0.40(+0.97%) |
May 12, 2023 | 42.28 | 42.48 | 41.21 | 41.80 | 4,220,226 | -0.42(-1.00%) |
May 11, 2023 | 42.48 | 42.52 | 41.96 | 42.22 | 4,187,988 | -0.25(-0.58%) |
May 10, 2023 | 42.77 | 42.92 | 41.88 | 42.47 | 6,703,724 | +0.30(+0.70%) |
May 09, 2023 | 41.91 | 42.47 | 41.77 | 42.18 | 5,744,106 | +0.18(+0.42%) |
May 08, 2023 | 42.28 | 42.43 | 41.61 | 42.00 | 6,762,404 | +0.22(+0.52%) |
May 05, 2023 | 41.34 | 41.88 | 41.11 | 41.78 | 6,676,635 | +1.26(+3.11%) |
May 04, 2023 | 40.08 | 40.53 | 39.71 | 40.52 | 7,432,821 | +0.19(+0.48%) |
May 03, 2023 | 41.12 | 41.76 | 40.06 | 40.33 | 6,330,105 | -0.72(-1.75%) |
May 02, 2023 | 40.71 | 41.07 | 39.60 | 41.04 | 7,501,123 | +0.64(+1.58%) |
May 01, 2023 | 40.85 | 41.18 | 40.27 | 40.41 | 5,423,265 | -0.64(-1.55%) |
Apr 28, 2023 | 40.79 | 41.50 | 40.69 | 41.04 | 6,148,178 | +0.35(+0.87%) |
Apr 27, 2023 | 40.38 | 40.76 | 39.72 | 40.69 | 10,083,366 | +0.80(+1.99%) |
Apr 26, 2023 | 40.42 | 40.69 | 39.65 | 39.89 | 14,002,936 | -1.64(-3.95%) |
Apr 25, 2023 | 41.99 | 42.50 | 41.33 | 41.53 | 10,226,694 | +0.38(+0.93%) |
Apr 24, 2023 | 44.53 | 46.33 | 40.77 | 41.15 | 21,243,010 | -3.23(-7.28%) |
Apr 21, 2023 | 44.54 | 44.68 | 44.18 | 44.38 | 4,420,940 | -0.16(-0.35%) |
Apr 20, 2023 | 43.95 | 44.64 | 43.72 | 44.54 | 5,059,929 | +0.39(+0.89%) |
Apr 19, 2023 | 43.70 | 44.27 | 43.68 | 44.14 | 4,111,034 | +0.17(+0.38%) |
Apr 18, 2023 | 44.41 | 44.60 | 43.72 | 43.98 | 3,758,504 | +0.04(+0.09%) |
Apr 17, 2023 | 43.67 | 44.09 | 43.53 | 43.94 | 3,507,910 | +0.46(+1.06%) |
Apr 14, 2023 | 43.50 | 44.04 | 43.05 | 43.48 | 4,533,745 | +0.20(+0.45%) |
Apr 13, 2023 | 42.95 | 43.49 | 42.30 | 43.28 | 4,775,313 | +0.24(+0.55%) |
Apr 12, 2023 | 43.18 | 43.52 | 42.77 | 43.05 | 4,391,966 | +0.33(+0.78%) |
Apr 11, 2023 | 41.65 | 44.12 | 41.55 | 42.71 | 10,399,258 | +1.20(+2.88%) |
Apr 10, 2023 | 41.02 | 41.53 | 40.71 | 41.51 | 2,913,607 | +0.49(+1.20%) |
Apr 06, 2023 | 41.33 | 41.52 | 40.52 | 41.02 | 4,954,111 | -0.29(-0.71%) |
Apr 05, 2023 | 42.38 | 42.38 | 40.93 | 41.32 | 6,442,756 | -0.78(-1.84%) |
Apr 04, 2023 | 44.75 | 44.89 | 41.85 | 42.09 | 7,201,385 | -2.75(-6.13%) |
Apr 03, 2023 | 44.66 | 45.11 | 44.39 | 44.84 | 4,132,059 | -0.06(-0.13%) |
Mar 31, 2023 | 44.91 | 45.22 | 44.48 | 44.90 | 4,886,571 | +0.65(+1.46%) |
Mar 30, 2023 | 44.81 | 45.00 | 44.14 | 44.25 | 4,123,509 | -0.28(-0.64%) |
Mar 29, 2023 | 44.42 | 44.75 | 44.16 | 44.54 | 3,340,424 | +0.62(+1.41%) |
Mar 28, 2023 | 44.58 | 44.67 | 43.69 | 43.92 | 2,319,473 | +0.44(+1.02%) |
Mar 27, 2023 | 43.86 | 44.03 | 43.24 | 43.48 | 3,451,275 | +0.37(+0.87%) |
Mar 24, 2023 | 42.88 | 43.11 | 42.21 | 43.10 | 5,255,228 | -0.37(-0.86%) |
Mar 23, 2023 | 43.41 | 44.36 | 43.06 | 43.48 | 4,412,589 | +0.12(+0.27%) |
Mar 22, 2023 | 44.33 | 44.79 | 43.29 | 43.36 | 4,240,351 | -1.00(-2.26%) |
Mar 21, 2023 | 44.76 | 45.10 | 44.13 | 44.36 | 4,364,303 | +0.21(+0.47%) |
Mar 20, 2023 | 43.30 | 44.31 | 43.16 | 44.15 | 3,962,304 | +1.22(+2.83%) |
Mar 17, 2023 | 43.40 | 43.55 | 42.20 | 42.94 | 8,587,017 | -0.72(-1.64%) |
Mar 16, 2023 | 42.27 | 43.91 | 41.94 | 43.65 | 5,327,793 | +1.15(+2.70%) |
Mar 15, 2023 | 43.90 | 44.15 | 41.55 | 42.51 | 8,349,818 | -2.39(-5.33%) |
Mar 14, 2023 | 44.83 | 45.62 | 44.36 | 44.90 | 5,965,085 | +0.98(+2.23%) |
Mar 13, 2023 | 44.28 | 44.58 | 43.70 | 43.92 | 5,663,895 | -0.87(-1.95%) |
Mar 10, 2023 | 45.34 | 45.88 | 44.30 | 44.79 | 6,187,767 | -0.50(-1.11%) |
Mar 09, 2023 | 46.58 | 46.63 | 45.20 | 45.29 | 4,476,918 | -1.22(-2.62%) |
Mar 08, 2023 | 46.85 | 47.04 | 46.04 | 46.51 | 4,359,432 | -0.16(-0.34%) |
Mar 07, 2023 | 47.50 | 48.26 | 46.61 | 46.67 | 7,721,336 | -0.81(-1.72%) |
Mar 06, 2023 | 46.90 | 47.77 | 46.66 | 47.48 | 8,734,703 | +0.58(+1.23%) |
Mar 03, 2023 | 45.59 | 47.03 | 45.46 | 46.90 | 5,932,936 | +1.67(+3.69%) |
Mar 02, 2023 | 44.40 | 45.34 | 44.33 | 45.23 | 4,957,284 | +0.49(+1.10%) |