Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.31 | 43.42 | 42.37 | 42.71 | 1,221,833 | -1.11(-2.53%) |
May 30, 2023 | 44.34 | 44.84 | 43.38 | 43.82 | 584,937 | -0.32(-0.73%) |
May 26, 2023 | 43.09 | 44.23 | 43.08 | 44.14 | 676,793 | +1.28(+2.98%) |
May 25, 2023 | 41.32 | 43.17 | 41.32 | 42.86 | 659,192 | +1.74(+4.24%) |
May 24, 2023 | 41.44 | 41.44 | 40.84 | 41.12 | 513,625 | -0.49(-1.17%) |
May 23, 2023 | 41.29 | 41.96 | 41.24 | 41.61 | 468,382 | +0.16(+0.38%) |
May 22, 2023 | 41.44 | 41.86 | 41.12 | 41.45 | 380,138 | +0.12(+0.28%) |
May 19, 2023 | 41.79 | 41.84 | 41.15 | 41.33 | 319,939 | -0.19(-0.47%) |
May 18, 2023 | 40.76 | 41.60 | 40.45 | 41.53 | 412,736 | +0.75(+1.84%) |
May 17, 2023 | 40.23 | 41.18 | 40.13 | 40.78 | 484,320 | +0.72(+1.80%) |
May 16, 2023 | 40.07 | 40.88 | 40.02 | 40.06 | 372,640 | -0.19(-0.48%) |
May 15, 2023 | 40.51 | 40.66 | 39.92 | 40.25 | 430,060 | +0.01(+0.02%) |
May 12, 2023 | 40.68 | 40.70 | 39.39 | 40.24 | 671,444 | -0.31(-0.77%) |
May 11, 2023 | 40.72 | 40.94 | 40.26 | 40.55 | 475,547 | -0.34(-0.83%) |
May 10, 2023 | 40.76 | 41.03 | 40.28 | 40.90 | 711,763 | +0.46(+1.13%) |
May 09, 2023 | 40.05 | 40.52 | 39.69 | 40.44 | 496,613 | +0.17(+0.41%) |
May 08, 2023 | 41.74 | 41.74 | 40.23 | 40.27 | 526,466 | -1.38(-3.32%) |
May 05, 2023 | 41.88 | 41.95 | 40.94 | 41.65 | 845,455 | +0.34(+0.83%) |
May 04, 2023 | 40.09 | 42.41 | 39.74 | 41.31 | 1,047,772 | +1.63(+4.10%) |
May 03, 2023 | 39.88 | 40.40 | 39.61 | 39.69 | 796,528 | -0.04(-0.10%) |
May 02, 2023 | 39.83 | 40.11 | 38.97 | 39.73 | 526,940 | -0.34(-0.85%) |
May 01, 2023 | 40.14 | 40.63 | 40.04 | 40.07 | 564,898 | -0.13(-0.32%) |
Apr 28, 2023 | 39.72 | 40.19 | 39.40 | 40.19 | 553,462 | +0.60(+1.53%) |
Apr 27, 2023 | 39.44 | 39.60 | 38.62 | 39.59 | 495,940 | +0.21(+0.54%) |
Apr 26, 2023 | 39.28 | 39.76 | 39.18 | 39.38 | 631,811 | +0.00(+0.00%) |
Apr 25, 2023 | 39.64 | 39.78 | 39.16 | 39.38 | 558,865 | -0.59(-1.49%) |
Apr 24, 2023 | 40.31 | 40.52 | 39.72 | 39.97 | 741,396 | -0.54(-1.32%) |
Apr 21, 2023 | 40.40 | 40.55 | 39.94 | 40.51 | 511,302 | +0.11(+0.27%) |
Apr 20, 2023 | 40.26 | 40.68 | 40.15 | 40.40 | 429,370 | -0.22(-0.55%) |
Apr 19, 2023 | 41.44 | 41.53 | 40.42 | 40.62 | 590,683 | -1.25(-2.98%) |
Apr 18, 2023 | 42.80 | 42.88 | 41.74 | 41.87 | 691,735 | -0.89(-2.07%) |
Apr 17, 2023 | 42.74 | 43.00 | 42.44 | 42.76 | 300,239 | -0.10(-0.23%) |
Apr 14, 2023 | 42.86 | 43.37 | 42.55 | 42.85 | 271,648 | -0.15(-0.34%) |
Apr 13, 2023 | 42.73 | 43.15 | 42.25 | 43.00 | 377,516 | +0.27(+0.64%) |
Apr 12, 2023 | 43.45 | 43.51 | 42.67 | 42.73 | 234,346 | -0.27(-0.63%) |
Apr 11, 2023 | 42.85 | 43.26 | 42.85 | 43.00 | 421,129 | +0.30(+0.71%) |
Apr 10, 2023 | 42.13 | 42.76 | 42.06 | 42.70 | 382,781 | +0.56(+1.32%) |
Apr 06, 2023 | 42.51 | 42.51 | 42.02 | 42.14 | 419,574 | -0.52(-1.21%) |
Apr 05, 2023 | 42.58 | 42.74 | 42.19 | 42.66 | 409,927 | -0.20(-0.48%) |
Apr 04, 2023 | 44.07 | 44.07 | 42.62 | 42.86 | 545,944 | -1.08(-2.46%) |
Apr 03, 2023 | 43.95 | 44.26 | 43.55 | 43.94 | 330,573 | -0.09(-0.20%) |
Mar 31, 2023 | 43.28 | 44.12 | 43.28 | 44.03 | 449,029 | +0.73(+1.69%) |
Mar 30, 2023 | 43.25 | 43.63 | 43.11 | 43.30 | 514,180 | +0.34(+0.79%) |
Mar 29, 2023 | 42.49 | 43.04 | 42.41 | 42.96 | 504,017 | +0.86(+2.04%) |
Mar 28, 2023 | 41.92 | 42.26 | 41.81 | 42.10 | 310,093 | -0.04(-0.09%) |
Mar 27, 2023 | 42.48 | 42.68 | 42.02 | 42.14 | 480,111 | -0.08(-0.18%) |
Mar 24, 2023 | 41.55 | 42.36 | 41.20 | 42.22 | 610,379 | +0.34(+0.81%) |
Mar 23, 2023 | 41.82 | 42.60 | 41.70 | 41.88 | 643,241 | +0.35(+0.84%) |
Mar 22, 2023 | 41.95 | 42.57 | 41.52 | 41.53 | 591,073 | -0.64(-1.52%) |
Mar 21, 2023 | 42.91 | 43.13 | 42.06 | 42.17 | 641,505 | -0.22(-0.53%) |
Mar 20, 2023 | 42.32 | 42.71 | 42.02 | 42.40 | 539,139 | +0.43(+1.02%) |
Mar 17, 2023 | 42.34 | 42.34 | 41.45 | 41.97 | 1,601,163 | -0.19(-0.46%) |
Mar 16, 2023 | 40.47 | 42.17 | 40.19 | 42.16 | 655,956 | +1.31(+3.20%) |
Mar 15, 2023 | 41.03 | 41.10 | 40.20 | 40.86 | 921,760 | -1.15(-2.74%) |
Mar 14, 2023 | 41.94 | 42.54 | 41.49 | 42.01 | 529,529 | +0.78(+1.89%) |
Mar 13, 2023 | 41.27 | 41.70 | 40.96 | 41.23 | 737,814 | -0.61(-1.47%) |
Mar 10, 2023 | 42.53 | 43.14 | 41.35 | 41.84 | 590,345 | -0.87(-2.03%) |
Mar 09, 2023 | 43.84 | 44.17 | 42.70 | 42.71 | 691,244 | -1.02(-2.34%) |
Mar 08, 2023 | 43.28 | 43.75 | 43.24 | 43.73 | 622,487 | +0.49(+1.13%) |
Mar 07, 2023 | 43.67 | 43.94 | 43.08 | 43.24 | 544,172 | -0.57(-1.31%) |
Mar 06, 2023 | 44.47 | 44.63 | 43.67 | 43.82 | 880,990 | -0.57(-1.29%) |
Mar 03, 2023 | 44.57 | 44.62 | 44.28 | 44.39 | 341,327 | +0.11(+0.24%) |
Mar 02, 2023 | 43.74 | 44.38 | 43.57 | 44.28 | 335,164 | +0.23(+0.53%) |