Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.50 | 44.50 | 43.30 | 43.32 | 529,493 | -1.28(-2.87%) |
May 30, 2023 | 44.12 | 44.75 | 43.95 | 44.60 | 369,405 | +0.47(+1.07%) |
May 26, 2023 | 44.27 | 44.64 | 43.61 | 44.13 | 491,919 | -0.29(-0.64%) |
May 25, 2023 | 43.40 | 44.54 | 43.40 | 44.41 | 381,576 | +0.78(+1.79%) |
May 24, 2023 | 44.20 | 44.20 | 43.14 | 43.63 | 593,490 | -0.77(-1.73%) |
May 23, 2023 | 43.97 | 44.69 | 43.66 | 44.40 | 389,080 | +0.46(+1.05%) |
May 22, 2023 | 44.21 | 44.37 | 43.26 | 43.94 | 612,651 | +0.09(+0.20%) |
May 19, 2023 | 44.39 | 44.39 | 43.04 | 43.85 | 749,228 | -0.18(-0.40%) |
May 18, 2023 | 44.11 | 44.48 | 43.46 | 44.03 | 583,075 | -0.13(-0.29%) |
May 17, 2023 | 42.69 | 44.21 | 42.69 | 44.16 | 689,913 | +0.59(+1.36%) |
May 16, 2023 | 44.30 | 44.30 | 43.36 | 43.56 | 460,511 | -0.96(-2.15%) |
May 15, 2023 | 45.09 | 45.09 | 44.48 | 44.52 | 428,962 | -0.41(-0.92%) |
May 12, 2023 | 44.62 | 45.02 | 44.38 | 44.94 | 726,624 | +0.79(+1.79%) |
May 11, 2023 | 44.13 | 45.41 | 43.62 | 44.15 | 546,872 | -0.16(-0.36%) |
May 10, 2023 | 44.94 | 45.20 | 43.95 | 44.30 | 477,897 | -0.11(-0.24%) |
May 09, 2023 | 44.74 | 44.74 | 43.66 | 44.41 | 532,774 | -0.53(-1.19%) |
May 08, 2023 | 45.86 | 46.28 | 44.80 | 44.94 | 518,721 | -0.75(-1.64%) |
May 05, 2023 | 44.99 | 45.79 | 44.81 | 45.69 | 715,569 | +0.79(+1.76%) |
May 04, 2023 | 44.89 | 45.78 | 43.32 | 44.91 | 1,092,323 | -0.62(-1.36%) |
May 03, 2023 | 45.44 | 46.38 | 45.25 | 45.53 | 655,383 | +0.09(+0.20%) |
May 02, 2023 | 45.37 | 45.57 | 44.45 | 45.44 | 449,949 | -0.14(-0.30%) |
May 01, 2023 | 44.27 | 45.80 | 44.27 | 45.58 | 450,487 | +1.03(+2.30%) |
Apr 28, 2023 | 44.07 | 45.06 | 44.07 | 44.55 | 568,882 | +0.61(+1.39%) |
Apr 27, 2023 | 43.18 | 44.20 | 43.00 | 43.94 | 474,073 | +1.03(+2.39%) |
Apr 26, 2023 | 43.91 | 44.06 | 42.79 | 42.91 | 487,998 | -1.58(-3.55%) |
Apr 25, 2023 | 45.39 | 45.39 | 44.12 | 44.49 | 512,420 | -1.42(-3.09%) |
Apr 24, 2023 | 45.94 | 46.21 | 45.56 | 45.91 | 378,458 | +0.04(+0.09%) |
Apr 21, 2023 | 45.98 | 46.46 | 45.25 | 45.87 | 498,167 | -0.11(-0.24%) |
Apr 20, 2023 | 45.75 | 46.48 | 45.75 | 45.98 | 653,430 | +0.04(+0.09%) |
Apr 19, 2023 | 45.67 | 46.04 | 44.28 | 45.94 | 494,086 | +0.14(+0.30%) |
Apr 18, 2023 | 45.25 | 46.12 | 44.48 | 45.80 | 584,588 | +0.58(+1.29%) |
Apr 17, 2023 | 46.34 | 46.41 | 44.99 | 45.22 | 633,171 | -1.21(-2.61%) |
Apr 14, 2023 | 45.70 | 46.55 | 45.48 | 46.43 | 622,359 | +0.48(+1.05%) |
Apr 13, 2023 | 46.15 | 46.33 | 45.39 | 45.95 | 981,788 | -0.19(-0.40%) |
Apr 12, 2023 | 45.98 | 46.32 | 45.75 | 46.14 | 671,626 | +0.35(+0.77%) |
Apr 11, 2023 | 45.27 | 45.92 | 45.21 | 45.78 | 619,657 | +0.81(+1.79%) |
Apr 10, 2023 | 43.28 | 45.04 | 43.15 | 44.98 | 633,573 | +1.30(+2.97%) |
Apr 06, 2023 | 43.73 | 43.88 | 43.43 | 43.68 | 353,980 | +0.10(+0.23%) |
Apr 05, 2023 | 43.06 | 43.59 | 42.88 | 43.58 | 565,875 | +0.23(+0.52%) |
Apr 04, 2023 | 44.28 | 44.62 | 43.18 | 43.35 | 473,339 | -0.93(-2.11%) |
Apr 03, 2023 | 44.55 | 44.81 | 43.54 | 44.29 | 509,115 | -0.45(-1.01%) |
Mar 31, 2023 | 43.28 | 44.81 | 42.67 | 44.74 | 788,127 | +1.57(+3.65%) |
Mar 30, 2023 | 43.39 | 43.52 | 43.13 | 43.17 | 463,207 | -0.08(-0.18%) |
Mar 29, 2023 | 43.31 | 43.35 | 42.75 | 43.25 | 507,123 | +0.09(+0.21%) |
Mar 28, 2023 | 42.39 | 43.26 | 42.39 | 43.16 | 489,799 | +0.56(+1.32%) |
Mar 27, 2023 | 42.15 | 42.62 | 41.83 | 42.60 | 609,850 | +0.92(+2.22%) |
Mar 24, 2023 | 41.45 | 41.88 | 40.92 | 41.67 | 380,755 | +0.07(+0.17%) |
Mar 23, 2023 | 42.41 | 42.92 | 41.58 | 41.60 | 658,270 | -0.76(-1.79%) |
Mar 22, 2023 | 42.83 | 43.59 | 42.35 | 42.36 | 406,363 | -0.61(-1.42%) |
Mar 21, 2023 | 42.88 | 43.64 | 42.70 | 42.97 | 615,838 | +0.76(+1.79%) |
Mar 20, 2023 | 42.61 | 42.85 | 41.82 | 42.21 | 529,184 | -0.17(-0.39%) |
Mar 17, 2023 | 44.02 | 44.11 | 42.14 | 42.38 | 983,156 | -1.55(-3.54%) |
Mar 16, 2023 | 42.90 | 44.24 | 42.90 | 43.93 | 438,419 | +0.56(+1.29%) |
Mar 15, 2023 | 42.48 | 43.73 | 42.24 | 43.37 | 532,104 | +0.22(+0.50%) |
Mar 14, 2023 | 44.59 | 44.66 | 42.43 | 43.16 | 533,028 | -0.30(-0.68%) |
Mar 13, 2023 | 43.76 | 44.20 | 43.07 | 43.45 | 485,142 | -1.25(-2.79%) |
Mar 10, 2023 | 45.63 | 45.63 | 44.51 | 44.70 | 548,095 | -1.08(-2.36%) |
Mar 09, 2023 | 46.64 | 46.77 | 45.74 | 45.78 | 326,340 | -0.54(-1.17%) |
Mar 08, 2023 | 46.17 | 46.44 | 45.75 | 46.32 | 287,992 | +0.09(+0.19%) |
Mar 07, 2023 | 46.18 | 46.66 | 45.78 | 46.24 | 449,646 | +0.08(+0.17%) |
Mar 06, 2023 | 45.40 | 46.93 | 45.40 | 46.16 | 374,484 | -0.37(-0.80%) |
Mar 03, 2023 | 46.39 | 46.70 | 45.94 | 46.53 | 666,745 | +0.23(+0.49%) |
Mar 02, 2023 | 45.28 | 46.59 | 44.79 | 46.30 | 666,730 | +0.80(+1.75%) |