Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.88 | 45.05 | 44.16 | 44.25 | 14,137,872 | -0.61(-1.37%) |
May 30, 2023 | 46.17 | 46.17 | 44.78 | 44.86 | 6,710,927 | -1.32(-2.85%) |
May 26, 2023 | 47.34 | 47.61 | 46.14 | 46.18 | 8,214,269 | -1.55(-3.25%) |
May 25, 2023 | 48.11 | 48.42 | 47.71 | 47.73 | 12,337,659 | -0.64(-1.33%) |
May 24, 2023 | 48.21 | 48.89 | 48.02 | 48.38 | 5,985,545 | +0.45(+0.94%) |
May 23, 2023 | 48.56 | 48.77 | 47.92 | 47.93 | 5,106,323 | -0.86(-1.76%) |
May 22, 2023 | 48.52 | 49.16 | 48.30 | 48.79 | 4,904,769 | +0.33(+0.68%) |
May 19, 2023 | 48.27 | 48.50 | 48.07 | 48.45 | 4,619,400 | +0.30(+0.63%) |
May 18, 2023 | 48.05 | 48.19 | 47.61 | 48.15 | 4,643,058 | +0.08(+0.16%) |
May 17, 2023 | 47.91 | 48.16 | 47.51 | 48.07 | 4,541,012 | +0.31(+0.65%) |
May 16, 2023 | 47.90 | 48.32 | 47.53 | 47.76 | 4,604,993 | -0.14(-0.29%) |
May 15, 2023 | 48.25 | 48.25 | 47.53 | 47.90 | 5,045,087 | -0.11(-0.22%) |
May 12, 2023 | 47.80 | 48.26 | 47.79 | 48.01 | 4,174,395 | +0.27(+0.57%) |
May 11, 2023 | 47.85 | 47.87 | 47.33 | 47.73 | 3,855,832 | +0.04(+0.08%) |
May 10, 2023 | 47.89 | 47.92 | 47.08 | 47.69 | 5,272,728 | -0.04(-0.08%) |
May 09, 2023 | 47.57 | 48.01 | 47.50 | 47.73 | 3,956,948 | +0.01(+0.02%) |
May 08, 2023 | 47.75 | 48.11 | 47.57 | 47.72 | 3,401,827 | -0.08(-0.16%) |
May 05, 2023 | 47.02 | 47.84 | 46.94 | 47.80 | 3,883,151 | +0.92(+1.97%) |
May 04, 2023 | 47.63 | 47.63 | 46.85 | 46.88 | 3,504,217 | -0.64(-1.35%) |
May 03, 2023 | 48.01 | 48.15 | 47.48 | 47.52 | 4,798,814 | -0.49(-1.01%) |
May 02, 2023 | 48.27 | 48.54 | 47.34 | 48.00 | 4,326,627 | +0.16(+0.32%) |
May 01, 2023 | 47.46 | 47.95 | 47.02 | 47.85 | 4,617,769 | +0.63(+1.34%) |
Apr 28, 2023 | 47.00 | 47.55 | 46.95 | 47.22 | 5,121,596 | +0.28(+0.60%) |
Apr 27, 2023 | 46.58 | 46.96 | 46.43 | 46.94 | 2,556,913 | +0.50(+1.09%) |
Apr 26, 2023 | 46.19 | 46.65 | 46.11 | 46.43 | 3,089,928 | -0.15(-0.31%) |
Apr 25, 2023 | 46.78 | 47.17 | 46.54 | 46.58 | 3,966,245 | -0.26(-0.56%) |
Apr 24, 2023 | 46.44 | 46.88 | 46.38 | 46.84 | 4,771,111 | +0.31(+0.67%) |
Apr 21, 2023 | 46.65 | 46.95 | 46.39 | 46.53 | 3,889,275 | +0.12(+0.25%) |
Apr 20, 2023 | 46.15 | 46.43 | 45.86 | 46.41 | 4,034,952 | +0.34(+0.74%) |
Apr 19, 2023 | 46.43 | 46.60 | 45.99 | 46.07 | 4,702,610 | -0.39(-0.84%) |
Apr 18, 2023 | 46.33 | 46.63 | 46.02 | 46.46 | 5,266,438 | +0.04(+0.08%) |
Apr 17, 2023 | 45.54 | 46.43 | 45.44 | 46.42 | 6,027,256 | +1.13(+2.49%) |
Apr 14, 2023 | 45.62 | 46.06 | 45.03 | 45.29 | 4,025,359 | -0.39(-0.85%) |
Apr 13, 2023 | 45.94 | 46.07 | 45.30 | 45.68 | 5,667,934 | -0.26(-0.57%) |
Apr 12, 2023 | 46.23 | 46.52 | 45.65 | 45.95 | 7,430,032 | -0.62(-1.33%) |
Apr 11, 2023 | 47.39 | 47.39 | 46.44 | 46.57 | 6,911,510 | -0.91(-1.92%) |
Apr 10, 2023 | 46.92 | 47.49 | 46.90 | 47.48 | 4,653,736 | +0.37(+0.78%) |
Apr 06, 2023 | 46.64 | 47.16 | 46.53 | 47.11 | 4,525,266 | +0.45(+0.96%) |
Apr 05, 2023 | 48.05 | 48.16 | 46.22 | 46.66 | 7,692,844 | -1.36(-2.83%) |
Apr 04, 2023 | 48.35 | 48.52 | 47.85 | 48.02 | 4,046,104 | -0.47(-0.96%) |
Apr 03, 2023 | 48.13 | 48.54 | 48.02 | 48.49 | 6,301,253 | +0.55(+1.15%) |
Mar 31, 2023 | 47.77 | 48.04 | 47.57 | 47.94 | 4,955,060 | +0.30(+0.63%) |
Mar 30, 2023 | 47.55 | 47.88 | 47.39 | 47.63 | 3,855,858 | +0.02(+0.04%) |
Mar 29, 2023 | 47.59 | 47.71 | 47.31 | 47.62 | 5,318,623 | +0.12(+0.25%) |
Mar 28, 2023 | 47.12 | 47.74 | 47.07 | 47.50 | 4,874,284 | +0.28(+0.60%) |
Mar 27, 2023 | 47.66 | 48.00 | 47.21 | 47.22 | 6,702,879 | -0.41(-0.86%) |
Mar 24, 2023 | 47.30 | 48.00 | 47.21 | 47.63 | 7,034,528 | +0.51(+1.09%) |
Mar 23, 2023 | 46.61 | 47.61 | 46.61 | 47.11 | 8,765,336 | +0.47(+1.00%) |
Mar 22, 2023 | 46.55 | 47.27 | 46.48 | 46.64 | 7,633,548 | +0.27(+0.59%) |
Mar 21, 2023 | 46.12 | 46.46 | 46.07 | 46.37 | 4,696,850 | +0.40(+0.87%) |
Mar 20, 2023 | 46.02 | 46.59 | 45.93 | 45.97 | 5,949,089 | +0.55(+1.22%) |
Mar 17, 2023 | 45.87 | 46.02 | 45.12 | 45.42 | 15,552,148 | -0.34(-0.74%) |
Mar 16, 2023 | 46.90 | 46.99 | 45.59 | 45.76 | 7,407,171 | -1.13(-2.40%) |
Mar 15, 2023 | 45.64 | 46.95 | 45.46 | 46.89 | 7,560,329 | +1.08(+2.35%) |
Mar 14, 2023 | 45.39 | 45.87 | 45.16 | 45.81 | 6,773,812 | +0.32(+0.70%) |
Mar 13, 2023 | 45.67 | 46.67 | 45.22 | 45.49 | 9,156,935 | -0.24(-0.53%) |
Mar 10, 2023 | 45.59 | 45.96 | 45.36 | 45.73 | 7,548,925 | -0.15(-0.32%) |
Mar 09, 2023 | 46.27 | 46.34 | 45.67 | 45.88 | 6,542,264 | -0.19(-0.42%) |
Mar 08, 2023 | 45.39 | 46.18 | 45.34 | 46.07 | 7,574,063 | +0.52(+1.15%) |
Mar 07, 2023 | 45.14 | 45.77 | 44.93 | 45.55 | 8,509,307 | +0.42(+0.93%) |
Mar 06, 2023 | 44.37 | 45.18 | 44.18 | 45.13 | 6,458,016 | +0.49(+1.09%) |
Mar 03, 2023 | 45.34 | 45.40 | 44.22 | 44.64 | 8,487,094 | +0.24(+0.55%) |
Mar 02, 2023 | 43.70 | 45.27 | 42.93 | 44.40 | 13,369,199 | +2.28(+5.42%) |