Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.35 | 44.35 | 43.94 | 44.18 | 18,433 | -0.58(-1.30%) |
May 30, 2023 | 45.12 | 45.12 | 44.65 | 44.76 | 22,616 | -0.47(-1.05%) |
May 26, 2023 | 45.04 | 45.26 | 45.04 | 45.23 | 11,728 | +0.40(+0.88%) |
May 25, 2023 | 44.94 | 44.94 | 44.67 | 44.84 | 14,416 | -0.22(-0.49%) |
May 24, 2023 | 45.27 | 45.27 | 45.04 | 45.06 | 16,448 | -0.57(-1.25%) |
May 23, 2023 | 45.85 | 45.92 | 45.63 | 45.63 | 28,718 | -0.50(-1.09%) |
May 22, 2023 | 46.10 | 46.24 | 46.06 | 46.13 | 17,563 | -0.01(-0.02%) |
May 19, 2023 | 46.15 | 46.18 | 45.99 | 46.14 | 25,209 | +0.27(+0.59%) |
May 18, 2023 | 45.81 | 45.89 | 45.64 | 45.87 | 29,597 | -0.17(-0.38%) |
May 17, 2023 | 45.78 | 46.09 | 45.78 | 46.05 | 19,994 | +0.18(+0.40%) |
May 16, 2023 | 46.22 | 46.22 | 45.86 | 45.86 | 10,497 | -0.54(-1.16%) |
May 15, 2023 | 46.25 | 46.46 | 46.25 | 46.40 | 19,502 | +0.30(+0.66%) |
May 12, 2023 | 46.19 | 46.26 | 45.95 | 46.09 | 16,881 | -0.03(-0.06%) |
May 11, 2023 | 46.06 | 46.15 | 45.79 | 46.12 | 22,335 | -0.28(-0.60%) |
May 10, 2023 | 46.57 | 46.57 | 46.16 | 46.40 | 22,755 | -0.19(-0.42%) |
May 09, 2023 | 46.55 | 46.70 | 46.50 | 46.60 | 145,036 | -0.17(-0.37%) |
May 08, 2023 | 46.87 | 46.94 | 46.77 | 46.77 | 10,281 | +0.08(+0.16%) |
May 05, 2023 | 46.31 | 46.83 | 46.31 | 46.69 | 17,585 | +0.69(+1.49%) |
May 04, 2023 | 45.94 | 46.18 | 45.80 | 46.01 | 105,486 | -0.10(-0.21%) |
May 03, 2023 | 46.10 | 46.46 | 46.03 | 46.10 | 41,297 | +0.07(+0.15%) |
May 02, 2023 | 46.10 | 46.10 | 45.76 | 46.04 | 24,145 | -0.59(-1.27%) |
May 01, 2023 | 46.62 | 46.81 | 46.53 | 46.63 | 22,560 | +0.07(+0.15%) |
Apr 28, 2023 | 46.28 | 46.67 | 46.28 | 46.56 | 25,062 | -0.11(-0.23%) |
Apr 27, 2023 | 46.37 | 46.70 | 46.30 | 46.67 | 82,436 | +0.46(+1.01%) |
Apr 26, 2023 | 46.45 | 46.46 | 46.12 | 46.20 | 20,404 | +0.12(+0.26%) |
Apr 25, 2023 | 46.55 | 46.55 | 46.07 | 46.08 | 22,439 | -0.66(-1.42%) |
Apr 24, 2023 | 46.59 | 46.74 | 46.53 | 46.74 | 23,320 | +0.19(+0.42%) |
Apr 21, 2023 | 46.44 | 46.58 | 46.23 | 46.55 | 21,115 | +0.03(+0.06%) |
Apr 20, 2023 | 46.45 | 46.61 | 46.38 | 46.52 | 15,919 | -0.08(-0.17%) |
Apr 19, 2023 | 46.56 | 46.67 | 46.56 | 46.60 | 19,433 | -0.15(-0.33%) |
Apr 18, 2023 | 46.66 | 46.75 | 46.61 | 46.75 | 39,162 | +0.31(+0.67%) |
Apr 17, 2023 | 46.45 | 46.47 | 46.28 | 46.44 | 55,974 | -0.12(-0.25%) |
Apr 14, 2023 | 46.73 | 46.79 | 46.37 | 46.56 | 36,187 | -0.18(-0.39%) |
Apr 13, 2023 | 46.49 | 46.76 | 46.47 | 46.74 | 22,634 | +0.53(+1.15%) |
Apr 12, 2023 | 46.34 | 46.43 | 46.12 | 46.21 | 96,954 | +0.32(+0.70%) |
Apr 11, 2023 | 45.84 | 46.04 | 45.82 | 45.89 | 258,528 | +0.15(+0.34%) |
Apr 10, 2023 | 45.26 | 45.74 | 45.26 | 45.74 | 35,648 | +0.08(+0.17%) |
Apr 06, 2023 | 45.57 | 45.82 | 45.57 | 45.66 | 18,472 | +0.15(+0.32%) |
Apr 05, 2023 | 45.55 | 45.65 | 45.34 | 45.51 | 24,289 | -0.13(-0.28%) |
Apr 04, 2023 | 45.66 | 45.73 | 45.57 | 45.64 | 16,002 | -0.08(-0.17%) |
Apr 03, 2023 | 45.43 | 45.72 | 45.41 | 45.72 | 38,138 | +0.51(+1.13%) |
Mar 31, 2023 | 45.19 | 45.34 | 45.16 | 45.20 | 52,353 | +0.14(+0.30%) |
Mar 30, 2023 | 45.16 | 45.16 | 45.00 | 45.07 | 27,559 | +0.48(+1.09%) |
Mar 29, 2023 | 44.60 | 44.65 | 44.48 | 44.58 | 146,238 | +0.44(+0.99%) |
Mar 28, 2023 | 44.13 | 44.25 | 44.04 | 44.15 | 70,510 | +0.13(+0.29%) |
Mar 27, 2023 | 43.91 | 44.08 | 43.74 | 44.02 | 38,110 | +0.43(+0.99%) |
Mar 24, 2023 | 43.32 | 43.59 | 43.18 | 43.59 | 20,536 | -0.13(-0.31%) |
Mar 23, 2023 | 44.10 | 44.26 | 43.52 | 43.73 | 22,877 | -0.14(-0.33%) |
Mar 22, 2023 | 44.00 | 44.45 | 43.87 | 43.87 | 39,691 | -0.07(-0.15%) |
Mar 21, 2023 | 44.04 | 44.04 | 43.75 | 43.94 | 21,149 | +0.58(+1.35%) |
Mar 20, 2023 | 43.05 | 43.42 | 43.05 | 43.35 | 20,753 | +0.76(+1.79%) |
Mar 17, 2023 | 42.76 | 42.78 | 42.49 | 42.59 | 21,785 | -0.49(-1.15%) |
Mar 16, 2023 | 42.30 | 43.12 | 42.26 | 43.08 | 17,047 | +0.44(+1.03%) |
Mar 15, 2023 | 42.45 | 42.76 | 42.14 | 42.64 | 24,049 | -1.45(-3.28%) |
Mar 14, 2023 | 43.95 | 44.09 | 43.77 | 44.09 | 26,337 | +0.50(+1.14%) |
Mar 13, 2023 | 43.44 | 43.95 | 43.40 | 43.59 | 24,147 | -0.34(-0.79%) |
Mar 10, 2023 | 44.33 | 44.46 | 43.87 | 43.94 | 41,743 | -0.38(-0.87%) |
Mar 09, 2023 | 44.70 | 44.83 | 44.23 | 44.32 | 31,195 | -0.32(-0.71%) |
Mar 08, 2023 | 44.53 | 44.71 | 44.44 | 44.64 | 22,957 | +0.21(+0.47%) |
Mar 07, 2023 | 45.08 | 45.08 | 44.35 | 44.43 | 41,869 | -0.81(-1.80%) |
Mar 06, 2023 | 45.15 | 45.36 | 45.15 | 45.24 | 41,864 | -0.05(-0.11%) |
Mar 03, 2023 | 44.91 | 45.33 | 44.91 | 45.29 | 12,948 | +0.57(+1.26%) |
Mar 02, 2023 | 44.39 | 44.80 | 44.36 | 44.72 | 27,810 | +0.16(+0.37%) |