Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.70 | 45.15 | 44.47 | 44.72 | 29,699 | -0.53(-1.17%) |
May 30, 2023 | 45.91 | 45.91 | 45.25 | 45.25 | 1,321 | -0.16(-0.34%) |
May 26, 2023 | 45.37 | 45.40 | 45.29 | 45.40 | 690 | +1.37(+3.11%) |
May 25, 2023 | 43.56 | 44.03 | 43.55 | 44.03 | 4,616 | +0.71(+1.63%) |
May 24, 2023 | 43.16 | 43.46 | 43.15 | 43.33 | 1,148 | -0.41(-0.94%) |
May 23, 2023 | 44.51 | 44.51 | 43.74 | 43.74 | 1,681 | -0.85(-1.90%) |
May 22, 2023 | 44.48 | 44.66 | 44.48 | 44.58 | 5,633 | +0.36(+0.81%) |
May 19, 2023 | 44.36 | 44.36 | 44.13 | 44.23 | 3,076 | +0.07(+0.16%) |
May 18, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 293 | +0.49(+1.13%) |
May 17, 2023 | 43.57 | 43.71 | 43.57 | 43.66 | 824 | +0.56(+1.31%) |
May 16, 2023 | 43.13 | 43.18 | 43.10 | 43.10 | 624 | -0.54(-1.24%) |
May 15, 2023 | 43.36 | 43.70 | 43.36 | 43.64 | 8,503 | +0.61(+1.43%) |
May 12, 2023 | 42.96 | 43.03 | 42.96 | 43.03 | 567 | -0.15(-0.35%) |
May 11, 2023 | 42.97 | 43.22 | 42.97 | 43.18 | 1,784 | -0.35(-0.81%) |
May 10, 2023 | 43.68 | 43.73 | 43.43 | 43.53 | 3,024 | +0.01(+0.02%) |
May 09, 2023 | 43.48 | 43.53 | 43.45 | 43.52 | 1,028 | -0.23(-0.52%) |
May 08, 2023 | 43.69 | 43.75 | 43.69 | 43.75 | 580 | -0.12(-0.27%) |
May 05, 2023 | 43.62 | 43.87 | 43.62 | 43.87 | 4,161 | +0.41(+0.94%) |
May 04, 2023 | 43.46 | 43.66 | 43.46 | 43.46 | 2,340 | -0.43(-0.97%) |
May 03, 2023 | 44.03 | 44.03 | 43.89 | 43.89 | 925 | +0.03(+0.08%) |
May 02, 2023 | 43.76 | 43.97 | 43.60 | 43.85 | 2,606 | -0.52(-1.17%) |
May 01, 2023 | 44.54 | 44.54 | 44.28 | 44.37 | 1,764 | +0.39(+0.88%) |
Apr 28, 2023 | 43.60 | 44.03 | 43.58 | 43.99 | 3,449 | +0.51(+1.18%) |
Apr 27, 2023 | 42.87 | 43.47 | 42.87 | 43.47 | 2,460 | +0.50(+1.16%) |
Apr 26, 2023 | 43.04 | 43.29 | 42.94 | 42.98 | 4,287 | -0.14(-0.33%) |
Apr 25, 2023 | 43.88 | 43.88 | 43.07 | 43.12 | 3,355 | -1.41(-3.17%) |
Apr 24, 2023 | 44.42 | 44.53 | 44.42 | 44.53 | 689 | +0.08(+0.17%) |
Apr 21, 2023 | 44.15 | 44.45 | 44.11 | 44.45 | 3,952 | +0.07(+0.16%) |
Apr 20, 2023 | 44.44 | 44.58 | 44.38 | 44.38 | 3,843 | -0.31(-0.68%) |
Apr 19, 2023 | 44.55 | 44.73 | 44.55 | 44.69 | 2,689 | -0.12(-0.28%) |
Apr 18, 2023 | 44.84 | 44.86 | 44.70 | 44.81 | 3,324 | +0.05(+0.12%) |
Apr 17, 2023 | 44.64 | 44.76 | 44.62 | 44.76 | 2,042 | +0.39(+0.89%) |
Apr 14, 2023 | 44.48 | 44.48 | 44.17 | 44.37 | 2,884 | -0.54(-1.21%) |
Apr 13, 2023 | 44.63 | 44.98 | 44.63 | 44.91 | 2,569 | +0.61(+1.38%) |
Apr 12, 2023 | 45.34 | 45.34 | 44.30 | 44.30 | 4,187 | -0.25(-0.57%) |
Apr 11, 2023 | 44.39 | 44.59 | 44.39 | 44.55 | 983 | +0.23(+0.53%) |
Apr 10, 2023 | 44.05 | 44.32 | 43.79 | 44.32 | 702 | +0.36(+0.83%) |
Apr 06, 2023 | 43.73 | 43.95 | 43.73 | 43.95 | 2,839 | -0.01(-0.02%) |
Apr 05, 2023 | 44.14 | 44.14 | 43.85 | 43.96 | 975 | -0.63(-1.41%) |
Apr 04, 2023 | 45.32 | 45.32 | 44.55 | 44.59 | 7,197 | -0.66(-1.47%) |
Apr 03, 2023 | 45.42 | 45.42 | 45.10 | 45.25 | 1,400 | -0.20(-0.45%) |
Mar 31, 2023 | 45.15 | 45.46 | 45.15 | 45.46 | 4,505 | +0.72(+1.61%) |
Mar 30, 2023 | 44.97 | 46.55 | 44.65 | 44.74 | 34,160 | +0.20(+0.46%) |
Mar 29, 2023 | 44.30 | 44.62 | 44.27 | 44.53 | 4,988 | +0.70(+1.59%) |
Mar 28, 2023 | 43.88 | 43.88 | 43.84 | 43.84 | 491 | -0.07(-0.16%) |
Mar 27, 2023 | 43.82 | 43.91 | 43.68 | 43.91 | 1,492 | +0.39(+0.91%) |
Mar 24, 2023 | 43.47 | 43.51 | 43.30 | 43.51 | 1,351 | -0.35(-0.79%) |
Mar 23, 2023 | 44.64 | 44.68 | 43.86 | 43.86 | 8,545 | +0.08(+0.17%) |
Mar 22, 2023 | 44.37 | 44.37 | 43.79 | 43.79 | 471 | -0.78(-1.75%) |
Mar 21, 2023 | 44.59 | 44.59 | 44.40 | 44.57 | 938 | +0.82(+1.88%) |
Mar 20, 2023 | 43.80 | 43.80 | 43.58 | 43.75 | 596 | +0.49(+1.14%) |
Mar 17, 2023 | 43.11 | 43.31 | 43.11 | 43.25 | 4,962 | -1.34(-3.01%) |
Mar 16, 2023 | 43.52 | 44.59 | 43.52 | 44.59 | 2,216 | +0.91(+2.08%) |
Mar 15, 2023 | 43.72 | 43.72 | 43.38 | 43.68 | 3,749 | -0.93(-2.09%) |
Mar 14, 2023 | 44.87 | 44.88 | 44.43 | 44.61 | 1,857 | +0.91(+2.09%) |
Mar 13, 2023 | 43.88 | 44.02 | 43.70 | 43.70 | 26,065 | +0.15(+0.35%) |
Mar 10, 2023 | 44.00 | 44.00 | 43.55 | 43.55 | 554 | -1.29(-2.89%) |
Mar 09, 2023 | 46.07 | 46.07 | 44.84 | 44.84 | 2,123 | -0.90(-1.98%) |
Mar 08, 2023 | 45.84 | 45.85 | 45.54 | 45.75 | 5,444 | +0.17(+0.37%) |
Mar 07, 2023 | 45.98 | 45.98 | 45.58 | 45.58 | 1,385 | -0.50(-1.08%) |
Mar 06, 2023 | 46.59 | 46.59 | 46.08 | 46.08 | 347 | -0.52(-1.11%) |
Mar 03, 2023 | 46.43 | 46.62 | 46.43 | 46.59 | 8,870 | +0.84(+1.84%) |
Mar 02, 2023 | 44.73 | 45.76 | 44.73 | 45.75 | 2,856 | +0.55(+1.22%) |