Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.46 | 41.55 | 40.86 | 41.50 | 5,303,445 | -0.18(-0.44%) |
May 30, 2023 | 42.24 | 42.34 | 41.49 | 41.68 | 4,133,169 | -1.20(-2.80%) |
May 26, 2023 | 42.41 | 43.01 | 42.32 | 42.88 | 3,637,915 | +0.76(+1.80%) |
May 25, 2023 | 42.62 | 42.70 | 42.05 | 42.12 | 4,829,329 | -0.86(-2.01%) |
May 24, 2023 | 43.31 | 43.46 | 42.88 | 42.98 | 4,280,447 | -0.80(-1.82%) |
May 23, 2023 | 44.24 | 44.34 | 43.77 | 43.78 | 3,110,444 | -1.24(-2.75%) |
May 22, 2023 | 44.94 | 45.42 | 44.94 | 45.02 | 2,196,573 | +0.62(+1.41%) |
May 19, 2023 | 44.37 | 44.50 | 44.23 | 44.39 | 3,039,071 | -0.15(-0.34%) |
May 18, 2023 | 45.12 | 45.19 | 44.32 | 44.55 | 3,630,474 | -0.81(-1.78%) |
May 17, 2023 | 44.95 | 45.38 | 44.91 | 45.35 | 3,300,580 | -0.33(-0.71%) |
May 16, 2023 | 45.41 | 45.80 | 45.38 | 45.68 | 3,462,583 | -0.46(-1.00%) |
May 15, 2023 | 45.44 | 46.23 | 45.31 | 46.14 | 5,647,187 | +1.78(+4.02%) |
May 12, 2023 | 44.81 | 44.81 | 44.26 | 44.36 | 4,278,954 | -1.15(-2.53%) |
May 11, 2023 | 45.03 | 45.56 | 44.95 | 45.51 | 5,771,672 | +0.36(+0.79%) |
May 10, 2023 | 45.03 | 45.33 | 44.86 | 45.15 | 5,280,296 | -0.17(-0.38%) |
May 09, 2023 | 45.01 | 45.40 | 44.94 | 45.33 | 4,277,153 | -0.73(-1.58%) |
May 08, 2023 | 46.28 | 46.28 | 45.90 | 46.05 | 2,144,218 | +0.11(+0.23%) |
May 05, 2023 | 45.69 | 46.02 | 45.46 | 45.95 | 2,348,595 | +0.50(+1.10%) |
May 04, 2023 | 45.21 | 45.65 | 45.21 | 45.45 | 3,795,175 | +0.76(+1.70%) |
May 03, 2023 | 44.73 | 44.94 | 44.54 | 44.69 | 3,792,462 | -0.09(-0.19%) |
May 02, 2023 | 45.21 | 45.21 | 44.52 | 44.78 | 3,334,303 | -0.84(-1.83%) |
May 01, 2023 | 45.63 | 46.00 | 45.59 | 45.61 | 2,623,293 | -0.18(-0.40%) |
Apr 28, 2023 | 45.58 | 45.88 | 45.46 | 45.80 | 2,718,087 | +0.24(+0.53%) |
Apr 27, 2023 | 45.11 | 45.67 | 45.05 | 45.56 | 2,891,373 | +0.61(+1.37%) |
Apr 26, 2023 | 45.38 | 45.45 | 44.92 | 44.94 | 8,419,041 | +0.66(+1.50%) |
Apr 25, 2023 | 44.72 | 44.72 | 44.17 | 44.28 | 4,514,239 | -1.19(-2.62%) |
Apr 24, 2023 | 45.69 | 45.75 | 45.28 | 45.47 | 2,808,247 | -0.59(-1.27%) |
Apr 21, 2023 | 46.01 | 46.16 | 45.73 | 46.05 | 3,359,125 | -0.75(-1.60%) |
Apr 20, 2023 | 47.09 | 47.33 | 46.60 | 46.80 | 4,974,517 | -0.36(-0.77%) |
Apr 19, 2023 | 47.03 | 47.24 | 46.94 | 47.17 | 4,694,903 | -0.53(-1.11%) |
Apr 18, 2023 | 48.04 | 48.10 | 47.60 | 47.70 | 3,695,950 | -0.15(-0.32%) |
Apr 17, 2023 | 47.75 | 47.91 | 47.59 | 47.85 | 2,699,462 | +0.98(+2.09%) |
Apr 14, 2023 | 47.08 | 47.23 | 46.67 | 46.87 | 3,039,885 | -0.40(-0.85%) |
Apr 13, 2023 | 47.15 | 47.42 | 47.09 | 47.27 | 4,303,329 | +0.97(+2.09%) |
Apr 12, 2023 | 47.17 | 47.25 | 46.17 | 46.30 | 5,387,892 | -1.26(-2.64%) |
Apr 11, 2023 | 47.87 | 47.97 | 47.49 | 47.56 | 3,030,256 | +0.03(+0.06%) |
Apr 10, 2023 | 47.37 | 47.60 | 47.24 | 47.53 | 2,956,058 | -0.19(-0.40%) |
Apr 06, 2023 | 47.23 | 47.91 | 47.12 | 47.72 | 3,035,317 | +0.58(+1.22%) |
Apr 05, 2023 | 47.56 | 47.57 | 46.88 | 47.15 | 4,891,799 | -0.57(-1.19%) |
Apr 04, 2023 | 47.48 | 47.79 | 47.32 | 47.72 | 3,529,958 | -0.15(-0.32%) |
Apr 03, 2023 | 47.91 | 48.08 | 47.71 | 47.87 | 2,989,827 | -0.01(-0.02%) |
Mar 31, 2023 | 48.13 | 48.24 | 47.76 | 47.88 | 5,104,906 | -0.47(-0.97%) |
Mar 30, 2023 | 48.08 | 48.52 | 47.94 | 48.35 | 4,122,052 | +0.70(+1.47%) |
Mar 29, 2023 | 47.41 | 47.80 | 47.17 | 47.65 | 3,296,220 | +0.00(+0.00%) |
Mar 28, 2023 | 47.17 | 47.68 | 47.04 | 47.65 | 4,754,803 | +1.51(+3.27%) |
Mar 27, 2023 | 46.13 | 46.26 | 45.84 | 46.14 | 2,976,944 | -0.68(-1.46%) |
Mar 24, 2023 | 46.66 | 47.01 | 46.55 | 46.82 | 2,552,431 | -0.24(-0.51%) |
Mar 23, 2023 | 47.12 | 47.68 | 46.72 | 47.06 | 4,598,956 | +1.26(+2.74%) |
Mar 22, 2023 | 46.03 | 46.44 | 45.75 | 45.81 | 6,467,205 | +0.13(+0.29%) |
Mar 21, 2023 | 45.57 | 45.83 | 45.35 | 45.67 | 2,201,589 | +0.70(+1.56%) |
Mar 20, 2023 | 44.58 | 45.29 | 44.43 | 44.97 | 2,727,826 | -0.17(-0.38%) |
Mar 17, 2023 | 45.45 | 45.63 | 44.86 | 45.14 | 2,687,125 | -0.14(-0.32%) |
Mar 16, 2023 | 44.58 | 45.32 | 44.44 | 45.29 | 3,645,215 | +0.53(+1.18%) |
Mar 15, 2023 | 44.62 | 44.83 | 44.27 | 44.76 | 4,350,342 | -0.72(-1.58%) |
Mar 14, 2023 | 45.16 | 45.53 | 44.99 | 45.48 | 5,154,130 | +0.25(+0.55%) |
Mar 13, 2023 | 44.87 | 45.55 | 44.85 | 45.23 | 5,586,756 | +0.38(+0.86%) |
Mar 10, 2023 | 44.73 | 45.15 | 44.51 | 44.85 | 7,829,468 | +0.06(+0.13%) |
Mar 09, 2023 | 45.69 | 45.71 | 44.66 | 44.79 | 8,006,385 | -1.64(-3.53%) |
Mar 08, 2023 | 46.38 | 46.57 | 46.25 | 46.43 | 5,401,600 | -0.36(-0.76%) |
Mar 07, 2023 | 47.43 | 47.43 | 46.75 | 46.78 | 4,615,971 | -1.05(-2.19%) |
Mar 06, 2023 | 48.14 | 48.32 | 47.79 | 47.83 | 5,524,628 | -0.64(-1.33%) |
Mar 03, 2023 | 48.30 | 48.56 | 48.19 | 48.47 | 5,280,413 | +0.09(+0.18%) |
Mar 02, 2023 | 47.57 | 48.47 | 47.43 | 48.39 | 4,405,782 | +0.68(+1.43%) |