Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.93 | 44.84 | 42.25 | 42.86 | 250,774 | -0.22(-0.51%) |
May 30, 2023 | 44.11 | 44.11 | 42.72 | 43.09 | 173,501 | -0.22(-0.51%) |
May 26, 2023 | 44.32 | 45.26 | 43.22 | 43.31 | 252,336 | -1.19(-2.67%) |
May 25, 2023 | 44.08 | 44.67 | 44.08 | 44.49 | 112,702 | -0.14(-0.32%) |
May 24, 2023 | 45.30 | 45.30 | 44.35 | 44.64 | 159,357 | -0.53(-1.17%) |
May 23, 2023 | 45.33 | 45.64 | 44.94 | 45.17 | 78,011 | -0.01(-0.02%) |
May 22, 2023 | 44.36 | 45.47 | 44.36 | 45.18 | 85,346 | +0.58(+1.30%) |
May 19, 2023 | 45.64 | 45.90 | 44.60 | 44.60 | 220,377 | -0.87(-1.91%) |
May 18, 2023 | 45.49 | 45.99 | 45.24 | 45.47 | 156,048 | +0.19(+0.43%) |
May 17, 2023 | 45.95 | 46.09 | 45.25 | 45.28 | 123,930 | -0.68(-1.47%) |
May 16, 2023 | 45.65 | 48.22 | 45.65 | 45.95 | 334,586 | +0.20(+0.44%) |
May 15, 2023 | 44.98 | 47.19 | 44.27 | 45.75 | 338,433 | +1.53(+3.47%) |
May 12, 2023 | 44.13 | 45.22 | 43.76 | 44.21 | 106,005 | -0.09(-0.20%) |
May 11, 2023 | 45.14 | 45.30 | 44.07 | 44.30 | 118,802 | -0.57(-1.27%) |
May 10, 2023 | 44.50 | 44.89 | 43.59 | 44.87 | 129,353 | +0.79(+1.79%) |
May 09, 2023 | 42.57 | 44.59 | 42.57 | 44.08 | 87,700 | +0.68(+1.58%) |
May 08, 2023 | 44.20 | 45.01 | 42.98 | 43.40 | 216,571 | -0.72(-1.64%) |
May 05, 2023 | 42.56 | 44.12 | 42.56 | 44.12 | 138,179 | +0.92(+2.12%) |
May 04, 2023 | 42.77 | 43.66 | 42.36 | 43.20 | 192,721 | +0.08(+0.18%) |
May 03, 2023 | 43.93 | 43.97 | 42.89 | 43.13 | 313,361 | -0.11(-0.25%) |
May 02, 2023 | 44.50 | 44.71 | 42.43 | 43.23 | 212,475 | -0.86(-1.95%) |
May 01, 2023 | 43.99 | 45.05 | 43.99 | 44.09 | 118,930 | +0.11(+0.24%) |
Apr 28, 2023 | 42.91 | 44.17 | 42.91 | 43.98 | 113,220 | +1.00(+2.33%) |
Apr 27, 2023 | 43.73 | 44.19 | 42.96 | 42.98 | 138,784 | -0.67(-1.52%) |
Apr 26, 2023 | 43.49 | 44.00 | 43.01 | 43.65 | 76,028 | +0.13(+0.31%) |
Apr 25, 2023 | 45.14 | 45.14 | 43.46 | 43.51 | 78,298 | -1.40(-3.11%) |
Apr 24, 2023 | 44.09 | 45.29 | 43.97 | 44.91 | 145,143 | +0.56(+1.26%) |
Apr 21, 2023 | 44.76 | 44.76 | 43.88 | 44.35 | 43,553 | +0.03(+0.07%) |
Apr 20, 2023 | 44.79 | 44.79 | 43.93 | 44.32 | 87,850 | -0.41(-0.91%) |
Apr 19, 2023 | 44.02 | 44.83 | 43.53 | 44.73 | 110,070 | +0.02(+0.04%) |
Apr 18, 2023 | 44.70 | 44.92 | 43.93 | 44.71 | 82,178 | -0.20(-0.45%) |
Apr 17, 2023 | 45.37 | 45.39 | 44.66 | 44.91 | 52,874 | -0.09(-0.19%) |
Apr 14, 2023 | 45.11 | 45.42 | 44.61 | 45.00 | 60,127 | -0.07(-0.15%) |
Apr 13, 2023 | 46.13 | 46.15 | 45.04 | 45.06 | 79,326 | -0.76(-1.66%) |
Apr 12, 2023 | 46.63 | 46.63 | 45.78 | 45.83 | 60,317 | -0.28(-0.61%) |
Apr 11, 2023 | 45.74 | 46.49 | 45.63 | 46.10 | 73,444 | +0.56(+1.23%) |
Apr 10, 2023 | 45.12 | 45.96 | 44.87 | 45.55 | 374,369 | +0.68(+1.53%) |
Apr 06, 2023 | 44.97 | 45.45 | 44.69 | 44.86 | 106,346 | -0.46(-1.02%) |
Apr 05, 2023 | 45.78 | 45.86 | 44.84 | 45.32 | 55,906 | -0.32(-0.70%) |
Apr 04, 2023 | 46.26 | 46.26 | 44.90 | 45.64 | 148,335 | -0.13(-0.27%) |
Apr 03, 2023 | 46.29 | 46.46 | 45.42 | 45.77 | 104,698 | +0.14(+0.30%) |
Mar 31, 2023 | 45.73 | 45.98 | 45.10 | 45.63 | 174,516 | -0.14(-0.32%) |
Mar 30, 2023 | 46.24 | 46.24 | 45.14 | 45.78 | 192,305 | +0.21(+0.47%) |
Mar 29, 2023 | 45.38 | 45.99 | 45.09 | 45.56 | 137,179 | +0.19(+0.43%) |
Mar 28, 2023 | 44.36 | 45.47 | 44.36 | 45.37 | 150,220 | +1.14(+2.57%) |
Mar 27, 2023 | 44.36 | 44.55 | 42.50 | 44.23 | 206,605 | +1.91(+4.51%) |
Mar 24, 2023 | 42.15 | 42.95 | 41.71 | 42.32 | 98,623 | +0.08(+0.18%) |
Mar 23, 2023 | 43.16 | 43.78 | 42.10 | 42.25 | 138,511 | -0.85(-1.97%) |
Mar 22, 2023 | 43.30 | 44.92 | 42.90 | 43.10 | 340,894 | +0.00(+0.00%) |
Mar 21, 2023 | 42.68 | 43.62 | 42.08 | 43.10 | 182,609 | +1.46(+3.50%) |
Mar 20, 2023 | 41.43 | 42.51 | 41.43 | 41.64 | 177,309 | +0.04(+0.09%) |
Mar 17, 2023 | 43.65 | 44.18 | 41.51 | 41.60 | 2,027,571 | -2.76(-6.22%) |
Mar 16, 2023 | 42.77 | 44.53 | 41.50 | 44.36 | 413,354 | +1.73(+4.05%) |
Mar 15, 2023 | 44.67 | 44.77 | 42.23 | 42.63 | 369,742 | -2.66(-5.88%) |
Mar 14, 2023 | 46.76 | 46.98 | 45.05 | 45.29 | 225,757 | -0.84(-1.82%) |
Mar 13, 2023 | 45.03 | 47.25 | 44.93 | 46.13 | 339,981 | -0.28(-0.60%) |
Mar 10, 2023 | 47.24 | 47.93 | 46.04 | 46.41 | 312,986 | -0.85(-1.80%) |
Mar 09, 2023 | 48.20 | 48.20 | 47.22 | 47.26 | 187,097 | -0.39(-0.81%) |
Mar 08, 2023 | 47.67 | 48.09 | 47.23 | 47.65 | 122,434 | -0.24(-0.50%) |
Mar 07, 2023 | 48.15 | 48.27 | 47.09 | 47.89 | 277,664 | -0.20(-0.42%) |
Mar 06, 2023 | 47.79 | 48.78 | 47.25 | 48.09 | 209,495 | +0.47(+0.99%) |
Mar 03, 2023 | 47.74 | 49.20 | 47.20 | 47.62 | 382,285 | -0.34(-0.70%) |
Mar 02, 2023 | 48.39 | 49.18 | 47.84 | 47.96 | 306,495 | -0.47(-0.98%) |