Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.12 | 42.33 | 41.57 | 41.90 | 13,561,013 | -0.01(-0.02%) |
May 30, 2023 | 41.77 | 42.30 | 41.51 | 41.91 | 1,888,830 | +0.26(+0.63%) |
May 26, 2023 | 41.72 | 41.73 | 40.75 | 41.65 | 1,557,963 | +0.07(+0.16%) |
May 25, 2023 | 41.53 | 41.93 | 40.90 | 41.58 | 2,291,714 | -0.05(-0.12%) |
May 24, 2023 | 43.12 | 43.36 | 41.53 | 41.63 | 1,711,683 | -1.59(-3.69%) |
May 23, 2023 | 43.12 | 43.81 | 42.98 | 43.22 | 1,900,893 | +0.09(+0.20%) |
May 22, 2023 | 43.44 | 43.55 | 42.88 | 43.14 | 1,842,337 | -0.35(-0.80%) |
May 19, 2023 | 44.13 | 44.15 | 43.03 | 43.49 | 1,440,556 | -0.27(-0.62%) |
May 18, 2023 | 44.18 | 44.53 | 43.57 | 43.76 | 1,668,946 | -0.77(-1.72%) |
May 17, 2023 | 44.39 | 44.58 | 43.95 | 44.53 | 1,641,781 | +0.20(+0.46%) |
May 16, 2023 | 45.83 | 45.83 | 44.29 | 44.32 | 1,296,444 | -1.51(-3.29%) |
May 15, 2023 | 45.40 | 45.97 | 45.15 | 45.83 | 1,580,520 | +0.67(+1.48%) |
May 12, 2023 | 45.37 | 45.44 | 44.94 | 45.16 | 1,326,622 | -0.20(-0.45%) |
May 11, 2023 | 45.45 | 45.69 | 44.94 | 45.36 | 2,587,640 | -0.33(-0.72%) |
May 10, 2023 | 45.95 | 46.09 | 44.68 | 45.69 | 2,093,195 | +0.17(+0.38%) |
May 09, 2023 | 46.33 | 47.43 | 44.74 | 45.52 | 2,869,795 | -0.56(-1.22%) |
May 08, 2023 | 45.98 | 46.46 | 45.91 | 46.08 | 2,563,788 | -0.40(-0.86%) |
May 05, 2023 | 46.61 | 46.77 | 45.90 | 46.48 | 1,958,271 | +0.08(+0.17%) |
May 04, 2023 | 46.21 | 46.75 | 45.47 | 46.40 | 1,577,927 | +0.17(+0.38%) |
May 03, 2023 | 46.08 | 47.11 | 45.76 | 46.23 | 2,019,459 | +0.40(+0.87%) |
May 02, 2023 | 46.10 | 46.25 | 45.15 | 45.83 | 2,073,721 | -0.48(-1.03%) |
May 01, 2023 | 46.40 | 46.84 | 46.08 | 46.30 | 2,270,485 | -0.37(-0.79%) |
Apr 28, 2023 | 46.02 | 46.83 | 45.91 | 46.67 | 2,237,227 | +0.88(+1.93%) |
Apr 27, 2023 | 44.59 | 45.90 | 44.59 | 45.79 | 2,081,231 | +1.28(+2.88%) |
Apr 26, 2023 | 45.02 | 45.49 | 44.44 | 44.51 | 2,135,279 | -0.52(-1.16%) |
Apr 25, 2023 | 44.05 | 45.29 | 43.96 | 45.03 | 2,266,835 | +0.76(+1.71%) |
Apr 24, 2023 | 44.08 | 44.30 | 43.70 | 44.27 | 2,907,722 | +0.39(+0.89%) |
Apr 21, 2023 | 43.51 | 44.08 | 43.12 | 43.88 | 2,093,211 | +0.58(+1.35%) |
Apr 20, 2023 | 43.47 | 43.56 | 43.15 | 43.30 | 1,085,433 | -0.15(-0.34%) |
Apr 19, 2023 | 42.70 | 43.65 | 42.60 | 43.45 | 1,150,686 | +0.41(+0.95%) |
Apr 18, 2023 | 43.01 | 43.22 | 42.63 | 43.04 | 1,918,481 | -0.10(-0.23%) |
Apr 17, 2023 | 42.38 | 43.18 | 42.24 | 43.14 | 1,835,613 | +0.89(+2.12%) |
Apr 14, 2023 | 42.78 | 43.03 | 42.06 | 42.24 | 1,761,299 | -0.24(-0.57%) |
Apr 13, 2023 | 42.93 | 43.13 | 42.04 | 42.49 | 2,232,382 | -0.53(-1.24%) |
Apr 12, 2023 | 43.45 | 43.64 | 42.92 | 43.02 | 2,058,673 | -0.05(-0.11%) |
Apr 11, 2023 | 42.83 | 43.82 | 42.64 | 43.07 | 2,765,846 | +0.45(+1.05%) |
Apr 10, 2023 | 41.29 | 42.62 | 41.15 | 42.62 | 2,815,061 | +1.21(+2.93%) |
Apr 06, 2023 | 41.05 | 41.45 | 40.68 | 41.41 | 1,826,940 | +0.64(+1.57%) |
Apr 05, 2023 | 41.02 | 41.22 | 40.56 | 40.77 | 2,842,307 | -0.28(-0.69%) |
Apr 04, 2023 | 41.71 | 41.72 | 40.65 | 41.05 | 3,673,060 | -0.39(-0.94%) |
Apr 03, 2023 | 42.20 | 42.39 | 41.28 | 41.44 | 4,582,393 | -0.67(-1.59%) |
Mar 31, 2023 | 42.64 | 43.05 | 41.28 | 42.11 | 5,916,336 | -0.64(-1.50%) |
Mar 30, 2023 | 42.80 | 43.11 | 42.56 | 42.75 | 1,509,027 | +0.46(+1.09%) |
Mar 29, 2023 | 42.03 | 42.61 | 41.95 | 42.29 | 1,781,638 | +0.88(+2.14%) |
Mar 28, 2023 | 40.99 | 41.78 | 40.84 | 41.40 | 2,096,807 | +0.14(+0.35%) |
Mar 27, 2023 | 40.99 | 41.63 | 40.82 | 41.26 | 2,605,200 | +0.52(+1.27%) |
Mar 24, 2023 | 39.98 | 40.82 | 39.82 | 40.74 | 2,063,796 | +0.65(+1.63%) |
Mar 23, 2023 | 40.38 | 40.88 | 39.94 | 40.09 | 2,351,750 | -0.15(-0.38%) |
Mar 22, 2023 | 41.95 | 42.18 | 40.22 | 40.24 | 2,661,455 | -1.97(-4.67%) |
Mar 21, 2023 | 42.96 | 43.04 | 41.93 | 42.21 | 2,186,310 | -0.30(-0.70%) |
Mar 20, 2023 | 42.74 | 43.08 | 42.38 | 42.51 | 2,340,409 | -0.03(-0.07%) |
Mar 17, 2023 | 44.07 | 44.44 | 42.48 | 42.54 | 4,508,426 | -1.72(-3.89%) |
Mar 16, 2023 | 43.88 | 44.35 | 43.37 | 44.26 | 2,386,156 | -0.12(-0.26%) |
Mar 15, 2023 | 43.76 | 44.60 | 43.32 | 44.37 | 2,910,294 | +0.01(+0.02%) |
Mar 14, 2023 | 44.01 | 44.58 | 43.47 | 44.36 | 3,001,916 | +1.17(+2.72%) |
Mar 13, 2023 | 42.60 | 43.62 | 42.41 | 43.19 | 3,102,574 | +0.25(+0.58%) |
Mar 10, 2023 | 44.78 | 44.99 | 42.79 | 42.94 | 3,533,449 | -1.87(-4.16%) |
Mar 09, 2023 | 46.08 | 46.14 | 44.79 | 44.81 | 1,780,573 | -1.34(-2.90%) |
Mar 08, 2023 | 45.67 | 46.70 | 45.66 | 46.14 | 1,742,337 | +0.47(+1.03%) |
Mar 07, 2023 | 46.95 | 47.00 | 45.56 | 45.67 | 1,739,109 | -1.33(-2.82%) |
Mar 06, 2023 | 46.85 | 47.13 | 46.70 | 47.00 | 1,660,955 | +0.36(+0.76%) |
Mar 03, 2023 | 46.48 | 47.01 | 46.27 | 46.64 | 1,772,659 | +0.61(+1.32%) |
Mar 02, 2023 | 45.22 | 46.26 | 45.22 | 46.04 | 2,399,246 | +0.33(+0.72%) |