Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.46 | 43.46 | 43.21 | 43.30 | 34,234 | -0.10(-0.23%) |
May 30, 2023 | 43.27 | 43.41 | 43.27 | 43.40 | 28,433 | +0.14(+0.33%) |
May 26, 2023 | 43.12 | 43.26 | 43.12 | 43.26 | 13,858 | +0.25(+0.58%) |
May 25, 2023 | 43.28 | 43.28 | 43.00 | 43.01 | 57,959 | -0.06(-0.13%) |
May 24, 2023 | 43.35 | 43.38 | 42.99 | 43.06 | 38,023 | -0.29(-0.68%) |
May 23, 2023 | 43.52 | 43.52 | 43.31 | 43.36 | 9,495 | -0.19(-0.43%) |
May 22, 2023 | 43.42 | 43.60 | 43.41 | 43.55 | 23,112 | +0.18(+0.42%) |
May 19, 2023 | 43.35 | 43.44 | 43.31 | 43.36 | 12,862 | +0.14(+0.32%) |
May 18, 2023 | 43.33 | 43.35 | 43.19 | 43.23 | 42,594 | -0.15(-0.36%) |
May 17, 2023 | 43.34 | 43.45 | 43.27 | 43.38 | 15,781 | +0.08(+0.18%) |
May 16, 2023 | 43.35 | 43.40 | 43.24 | 43.30 | 52,797 | -0.17(-0.39%) |
May 15, 2023 | 43.36 | 43.52 | 43.36 | 43.47 | 16,832 | +0.10(+0.24%) |
May 12, 2023 | 43.51 | 43.66 | 43.36 | 43.37 | 16,638 | -0.14(-0.33%) |
May 11, 2023 | 43.51 | 43.68 | 43.51 | 43.51 | 38,220 | -0.18(-0.41%) |
May 10, 2023 | 43.60 | 43.79 | 43.60 | 43.69 | 19,740 | +0.15(+0.34%) |
May 09, 2023 | 43.46 | 43.64 | 43.46 | 43.54 | 15,964 | -0.08(-0.19%) |
May 08, 2023 | 43.75 | 43.77 | 43.62 | 43.63 | 25,920 | -0.21(-0.48%) |
May 05, 2023 | 43.50 | 43.85 | 43.50 | 43.84 | 23,862 | +0.29(+0.67%) |
May 04, 2023 | 43.71 | 43.71 | 43.43 | 43.54 | 24,277 | -0.21(-0.47%) |
May 03, 2023 | 43.71 | 43.93 | 43.68 | 43.75 | 13,901 | +0.08(+0.19%) |
May 02, 2023 | 43.75 | 43.86 | 43.62 | 43.66 | 25,355 | -0.15(-0.34%) |
May 01, 2023 | 43.90 | 44.05 | 43.76 | 43.81 | 27,604 | -0.21(-0.47%) |
Apr 28, 2023 | 43.94 | 44.13 | 43.94 | 44.02 | 25,503 | +0.19(+0.43%) |
Apr 27, 2023 | 43.79 | 43.92 | 43.64 | 43.83 | 16,564 | +0.06(+0.13%) |
Apr 26, 2023 | 43.87 | 43.92 | 43.74 | 43.78 | 23,949 | -0.19(-0.42%) |
Apr 25, 2023 | 43.99 | 44.03 | 43.89 | 43.96 | 9,409 | -0.08(-0.19%) |
Apr 24, 2023 | 43.94 | 44.05 | 43.85 | 44.04 | 34,158 | +0.20(+0.46%) |
Apr 21, 2023 | 43.82 | 43.91 | 43.73 | 43.84 | 11,469 | +0.09(+0.21%) |
Apr 20, 2023 | 43.75 | 43.85 | 43.72 | 43.75 | 15,624 | -0.05(-0.11%) |
Apr 19, 2023 | 43.80 | 43.88 | 43.75 | 43.80 | 30,435 | -0.05(-0.11%) |
Apr 18, 2023 | 44.00 | 44.05 | 43.85 | 43.85 | 42,444 | +0.03(+0.06%) |
Apr 17, 2023 | 43.93 | 43.95 | 43.75 | 43.82 | 9,244 | -0.13(-0.31%) |
Apr 14, 2023 | 44.09 | 44.11 | 43.91 | 43.96 | 34,778 | -0.08(-0.18%) |
Apr 13, 2023 | 43.89 | 44.18 | 43.82 | 44.04 | 25,452 | +0.21(+0.49%) |
Apr 12, 2023 | 43.83 | 44.04 | 43.79 | 43.82 | 23,136 | +0.04(+0.08%) |
Apr 11, 2023 | 43.75 | 43.91 | 43.65 | 43.78 | 38,385 | +0.13(+0.30%) |
Apr 10, 2023 | 43.74 | 43.74 | 43.55 | 43.65 | 15,018 | -0.08(-0.19%) |
Apr 06, 2023 | 43.58 | 43.79 | 43.50 | 43.74 | 11,043 | +0.21(+0.49%) |
Apr 05, 2023 | 43.91 | 43.91 | 43.52 | 43.52 | 14,835 | -0.24(-0.55%) |
Apr 04, 2023 | 43.89 | 43.93 | 43.72 | 43.77 | 28,425 | -0.17(-0.38%) |
Apr 03, 2023 | 43.89 | 43.99 | 43.62 | 43.93 | 18,865 | -0.01(-0.02%) |
Mar 31, 2023 | 43.57 | 43.94 | 43.57 | 43.94 | 23,274 | +0.56(+1.29%) |
Mar 30, 2023 | 43.44 | 43.47 | 43.23 | 43.38 | 9,260 | +0.15(+0.34%) |
Mar 29, 2023 | 43.08 | 43.26 | 42.96 | 43.24 | 15,551 | +0.53(+1.24%) |
Mar 28, 2023 | 42.65 | 42.79 | 42.61 | 42.70 | 13,581 | -0.07(-0.17%) |
Mar 27, 2023 | 42.87 | 42.95 | 42.72 | 42.78 | 29,161 | +0.01(+0.02%) |
Mar 24, 2023 | 42.83 | 42.84 | 42.70 | 42.77 | 13,107 | -0.05(-0.11%) |
Mar 23, 2023 | 42.99 | 43.20 | 42.77 | 42.81 | 20,062 | -0.26(-0.61%) |
Mar 22, 2023 | 42.93 | 43.31 | 42.81 | 43.08 | 37,688 | +0.12(+0.27%) |
Mar 21, 2023 | 42.59 | 42.97 | 42.59 | 42.96 | 22,504 | +0.51(+1.20%) |
Mar 20, 2023 | 42.41 | 42.65 | 42.39 | 42.45 | 21,945 | -0.06(-0.15%) |
Mar 17, 2023 | 42.68 | 42.71 | 42.47 | 42.52 | 26,448 | -0.26(-0.61%) |
Mar 16, 2023 | 42.33 | 42.85 | 42.33 | 42.78 | 14,551 | +0.34(+0.81%) |
Mar 15, 2023 | 42.35 | 42.51 | 42.31 | 42.44 | 62,036 | -0.25(-0.59%) |
Mar 14, 2023 | 42.69 | 42.82 | 42.51 | 42.69 | 21,874 | +0.34(+0.81%) |
Mar 13, 2023 | 42.44 | 42.78 | 42.31 | 42.34 | 36,032 | -0.12(-0.28%) |
Mar 10, 2023 | 42.58 | 42.70 | 42.43 | 42.46 | 31,807 | +0.05(+0.11%) |
Mar 09, 2023 | 42.58 | 42.90 | 42.34 | 42.42 | 32,279 | -0.22(-0.53%) |
Mar 08, 2023 | 42.80 | 42.87 | 42.57 | 42.64 | 70,239 | -0.15(-0.36%) |
Mar 07, 2023 | 43.10 | 43.10 | 42.78 | 42.80 | 37,991 | -0.31(-0.71%) |
Mar 06, 2023 | 43.16 | 43.20 | 43.06 | 43.10 | 19,881 | +0.01(+0.02%) |
Mar 03, 2023 | 42.70 | 43.12 | 42.70 | 43.09 | 16,381 | +0.44(+1.02%) |
Mar 02, 2023 | 42.59 | 42.73 | 42.47 | 42.66 | 42,572 | +0.05(+0.11%) |