Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.53 | 42.53 | 41.30 | 41.82 | 7,828,030 | -0.82(-1.91%) |
May 30, 2023 | 43.25 | 43.47 | 42.36 | 42.63 | 5,020,218 | -0.72(-1.67%) |
May 26, 2023 | 42.58 | 43.54 | 42.54 | 43.36 | 5,247,097 | +0.72(+1.70%) |
May 25, 2023 | 42.12 | 42.69 | 41.96 | 42.63 | 6,956,745 | +0.31(+0.74%) |
May 24, 2023 | 42.97 | 43.02 | 42.06 | 42.32 | 3,567,536 | -0.47(-1.10%) |
May 23, 2023 | 43.01 | 43.18 | 42.18 | 42.79 | 4,234,678 | -0.33(-0.77%) |
May 22, 2023 | 42.93 | 43.23 | 42.76 | 43.12 | 4,801,772 | +0.63(+1.47%) |
May 19, 2023 | 43.08 | 43.19 | 42.18 | 42.50 | 4,377,122 | -0.63(-1.45%) |
May 18, 2023 | 42.82 | 43.18 | 42.46 | 43.12 | 3,315,867 | +0.23(+0.55%) |
May 17, 2023 | 42.09 | 42.97 | 41.99 | 42.89 | 4,545,193 | +0.83(+1.98%) |
May 16, 2023 | 43.61 | 43.61 | 42.05 | 42.06 | 5,699,989 | -2.05(-4.65%) |
May 15, 2023 | 43.90 | 44.45 | 43.55 | 44.11 | 4,293,503 | +0.21(+0.49%) |
May 12, 2023 | 44.67 | 44.79 | 43.63 | 43.90 | 3,775,782 | -0.85(-1.90%) |
May 11, 2023 | 44.79 | 44.86 | 44.44 | 44.75 | 3,935,285 | -0.04(-0.09%) |
May 10, 2023 | 45.17 | 45.30 | 44.21 | 44.78 | 4,397,107 | +0.01(+0.02%) |
May 09, 2023 | 44.86 | 45.30 | 44.49 | 44.77 | 3,872,288 | -0.39(-0.87%) |
May 08, 2023 | 44.76 | 45.29 | 44.44 | 45.17 | 3,868,809 | +0.57(+1.27%) |
May 05, 2023 | 43.71 | 44.68 | 43.62 | 44.60 | 5,326,791 | +1.22(+2.82%) |
May 04, 2023 | 43.95 | 43.96 | 43.27 | 43.38 | 3,377,826 | -0.38(-0.87%) |
May 03, 2023 | 44.27 | 44.74 | 43.60 | 43.76 | 4,794,475 | -0.34(-0.78%) |
May 02, 2023 | 44.58 | 44.63 | 43.51 | 44.10 | 4,128,160 | -0.53(-1.18%) |
May 01, 2023 | 44.98 | 45.30 | 44.38 | 44.63 | 4,318,375 | -0.75(-1.66%) |
Apr 28, 2023 | 44.49 | 45.62 | 44.36 | 45.38 | 6,859,742 | +0.85(+1.91%) |
Apr 27, 2023 | 44.12 | 44.82 | 43.05 | 44.53 | 11,402,187 | +2.15(+5.07%) |
Apr 26, 2023 | 42.52 | 43.43 | 42.24 | 42.38 | 8,782,692 | -0.64(-1.48%) |
Apr 25, 2023 | 42.60 | 43.18 | 42.57 | 43.02 | 6,075,384 | +0.15(+0.34%) |
Apr 24, 2023 | 42.30 | 43.14 | 42.20 | 42.87 | 4,314,016 | +0.73(+1.74%) |
Apr 21, 2023 | 42.39 | 42.39 | 41.79 | 42.14 | 3,211,821 | -0.27(-0.63%) |
Apr 20, 2023 | 42.37 | 42.72 | 42.24 | 42.40 | 3,708,211 | -0.32(-0.74%) |
Apr 19, 2023 | 42.86 | 43.15 | 42.54 | 42.72 | 4,136,749 | -0.32(-0.75%) |
Apr 18, 2023 | 43.14 | 43.40 | 42.87 | 43.05 | 3,795,548 | +0.22(+0.52%) |
Apr 17, 2023 | 43.01 | 43.01 | 42.47 | 42.82 | 3,778,657 | +0.27(+0.64%) |
Apr 14, 2023 | 42.56 | 43.16 | 42.16 | 42.55 | 3,687,060 | -0.08(-0.18%) |
Apr 13, 2023 | 42.00 | 42.63 | 41.89 | 42.62 | 3,965,134 | +0.81(+1.94%) |
Apr 12, 2023 | 42.97 | 43.11 | 41.53 | 41.81 | 4,412,012 | -0.70(-1.66%) |
Apr 11, 2023 | 42.31 | 42.73 | 42.04 | 42.52 | 3,752,813 | +0.10(+0.23%) |
Apr 10, 2023 | 42.12 | 42.68 | 42.12 | 42.42 | 3,355,333 | -0.17(-0.39%) |
Apr 06, 2023 | 42.65 | 42.84 | 42.26 | 42.59 | 3,713,545 | -0.27(-0.64%) |
Apr 05, 2023 | 43.25 | 43.26 | 42.71 | 42.86 | 3,925,209 | -0.47(-1.08%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.83 | 43.33 | 3,590,312 | +0.05(+0.11%) |
Apr 03, 2023 | 43.15 | 43.34 | 42.84 | 43.28 | 3,621,499 | -0.09(-0.20%) |
Mar 31, 2023 | 43.08 | 43.41 | 42.75 | 43.37 | 4,147,283 | +0.45(+1.05%) |
Mar 30, 2023 | 43.16 | 43.32 | 42.64 | 42.92 | 3,539,546 | +0.27(+0.64%) |
Mar 29, 2023 | 42.22 | 42.68 | 42.22 | 42.64 | 3,670,917 | +0.74(+1.77%) |
Mar 28, 2023 | 41.75 | 42.03 | 41.60 | 41.90 | 2,892,501 | +0.26(+0.63%) |
Mar 27, 2023 | 41.80 | 42.05 | 41.59 | 41.64 | 4,133,734 | -0.06(-0.14%) |
Mar 24, 2023 | 41.26 | 41.89 | 40.72 | 41.70 | 4,646,769 | +0.21(+0.49%) |
Mar 23, 2023 | 42.12 | 42.22 | 41.07 | 41.49 | 4,919,805 | -0.40(-0.96%) |
Mar 22, 2023 | 42.61 | 43.09 | 41.86 | 41.89 | 5,205,748 | -0.87(-2.03%) |
Mar 21, 2023 | 42.17 | 42.99 | 42.13 | 42.76 | 6,264,375 | +0.69(+1.65%) |
Mar 20, 2023 | 41.15 | 42.48 | 41.05 | 42.07 | 6,343,068 | +0.93(+2.27%) |
Mar 17, 2023 | 40.22 | 41.35 | 40.02 | 41.13 | 11,772,742 | +0.62(+1.53%) |
Mar 16, 2023 | 39.37 | 40.68 | 39.32 | 40.51 | 6,161,674 | +0.63(+1.57%) |
Mar 15, 2023 | 39.58 | 40.02 | 39.22 | 39.89 | 5,873,394 | -0.34(-0.85%) |
Mar 14, 2023 | 40.84 | 41.00 | 39.70 | 40.23 | 6,515,610 | +0.07(+0.17%) |
Mar 13, 2023 | 40.68 | 40.93 | 40.09 | 40.16 | 6,083,677 | -0.93(-2.26%) |
Mar 10, 2023 | 41.78 | 41.90 | 40.73 | 41.09 | 4,631,584 | -0.89(-2.12%) |
Mar 09, 2023 | 43.03 | 43.28 | 41.95 | 41.98 | 4,184,960 | -1.04(-2.41%) |
Mar 08, 2023 | 42.62 | 43.09 | 41.95 | 43.02 | 6,276,289 | +0.27(+0.64%) |
Mar 07, 2023 | 43.60 | 43.82 | 42.59 | 42.74 | 5,480,663 | -0.75(-1.72%) |
Mar 06, 2023 | 44.66 | 44.80 | 43.39 | 43.49 | 6,144,244 | -1.25(-2.80%) |
Mar 03, 2023 | 44.64 | 44.94 | 44.52 | 44.75 | 3,852,494 | +0.45(+1.01%) |
Mar 02, 2023 | 44.22 | 44.45 | 44.03 | 44.30 | 4,262,135 | -0.17(-0.37%) |