Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.86 | 41.24 | 40.19 | 41.01 | 3,320,557 | -0.20(-0.49%) |
May 30, 2023 | 42.66 | 43.44 | 41.02 | 41.21 | 2,824,411 | -0.94(-2.23%) |
May 26, 2023 | 41.87 | 42.35 | 41.34 | 42.15 | 2,015,953 | +0.75(+1.81%) |
May 25, 2023 | 42.24 | 42.29 | 40.81 | 41.40 | 2,223,147 | -0.29(-0.70%) |
May 24, 2023 | 41.69 | 42.04 | 40.95 | 41.69 | 2,822,636 | -0.56(-1.33%) |
May 23, 2023 | 44.30 | 44.73 | 42.20 | 42.25 | 2,792,689 | -2.39(-5.35%) |
May 22, 2023 | 44.02 | 45.09 | 43.70 | 44.64 | 1,926,340 | +0.85(+1.94%) |
May 19, 2023 | 44.84 | 45.06 | 43.29 | 43.79 | 2,496,555 | -1.02(-2.28%) |
May 18, 2023 | 43.34 | 44.96 | 43.20 | 44.81 | 2,783,230 | +1.40(+3.23%) |
May 17, 2023 | 41.76 | 44.06 | 41.69 | 43.41 | 2,922,379 | +2.03(+4.91%) |
May 16, 2023 | 43.75 | 43.79 | 41.36 | 41.38 | 3,962,488 | -3.06(-6.89%) |
May 15, 2023 | 42.74 | 44.44 | 42.55 | 44.44 | 2,357,466 | +1.77(+4.15%) |
May 12, 2023 | 43.67 | 43.76 | 42.49 | 42.67 | 2,656,843 | -0.93(-2.13%) |
May 11, 2023 | 44.29 | 44.37 | 43.27 | 43.60 | 2,455,377 | -1.06(-2.37%) |
May 10, 2023 | 46.10 | 46.45 | 43.42 | 44.66 | 3,272,720 | -0.76(-1.67%) |
May 09, 2023 | 45.40 | 46.08 | 44.64 | 45.42 | 2,855,849 | +0.15(+0.33%) |
May 08, 2023 | 44.88 | 45.52 | 44.15 | 45.27 | 2,671,797 | +0.59(+1.32%) |
May 05, 2023 | 44.63 | 45.45 | 44.38 | 44.68 | 3,892,205 | +1.32(+3.04%) |
May 04, 2023 | 43.74 | 44.26 | 42.50 | 43.36 | 4,000,130 | -0.66(-1.50%) |
May 03, 2023 | 45.51 | 46.65 | 43.53 | 44.02 | 5,958,733 | -0.56(-1.26%) |
May 02, 2023 | 46.50 | 46.77 | 44.02 | 44.58 | 4,857,121 | -1.93(-4.15%) |
May 01, 2023 | 45.54 | 46.88 | 45.43 | 46.51 | 3,550,173 | +1.22(+2.69%) |
Apr 28, 2023 | 43.43 | 45.55 | 43.22 | 45.29 | 2,350,522 | +1.88(+4.33%) |
Apr 27, 2023 | 41.94 | 43.62 | 41.55 | 43.41 | 3,037,361 | +2.03(+4.91%) |
Apr 26, 2023 | 42.29 | 42.68 | 41.21 | 41.38 | 2,764,873 | -0.84(-1.99%) |
Apr 25, 2023 | 43.83 | 43.95 | 42.16 | 42.22 | 1,862,943 | -1.61(-3.67%) |
Apr 24, 2023 | 43.95 | 44.36 | 43.16 | 43.83 | 2,026,508 | -0.22(-0.50%) |
Apr 21, 2023 | 43.84 | 44.35 | 43.29 | 44.05 | 2,217,479 | +0.29(+0.66%) |
Apr 20, 2023 | 44.66 | 45.08 | 43.49 | 43.76 | 2,059,529 | -1.11(-2.47%) |
Apr 19, 2023 | 43.84 | 45.48 | 43.82 | 44.87 | 1,912,916 | +0.38(+0.85%) |
Apr 18, 2023 | 44.84 | 45.20 | 44.01 | 44.49 | 1,918,615 | +0.14(+0.32%) |
Apr 17, 2023 | 43.62 | 44.36 | 43.52 | 44.35 | 2,219,512 | +0.82(+1.88%) |
Apr 14, 2023 | 44.42 | 44.88 | 42.93 | 43.53 | 1,920,268 | -0.80(-1.80%) |
Apr 13, 2023 | 44.94 | 45.00 | 44.20 | 44.33 | 1,822,937 | +0.21(+0.48%) |
Apr 12, 2023 | 46.85 | 46.85 | 43.98 | 44.12 | 2,301,867 | -1.80(-3.92%) |
Apr 11, 2023 | 45.84 | 46.55 | 45.65 | 45.92 | 1,979,538 | +0.45(+0.99%) |
Apr 10, 2023 | 44.83 | 45.77 | 44.30 | 45.47 | 2,497,844 | +0.18(+0.40%) |
Apr 06, 2023 | 45.79 | 45.98 | 44.37 | 45.29 | 2,109,794 | -0.53(-1.16%) |
Apr 05, 2023 | 48.25 | 48.44 | 45.33 | 45.82 | 3,453,920 | -3.02(-6.18%) |
Apr 04, 2023 | 49.67 | 49.81 | 47.39 | 48.84 | 2,710,288 | -0.44(-0.89%) |
Apr 03, 2023 | 48.88 | 49.44 | 48.14 | 49.28 | 2,549,380 | +0.47(+0.96%) |
Mar 31, 2023 | 47.43 | 48.90 | 47.35 | 48.81 | 2,783,757 | +1.94(+4.14%) |
Mar 30, 2023 | 45.95 | 47.05 | 45.70 | 46.87 | 2,203,306 | +1.69(+3.74%) |
Mar 29, 2023 | 44.71 | 45.32 | 44.23 | 45.18 | 2,117,381 | +1.44(+3.29%) |
Mar 28, 2023 | 43.42 | 44.32 | 43.36 | 43.74 | 1,869,496 | +0.19(+0.44%) |
Mar 27, 2023 | 43.48 | 43.93 | 42.32 | 43.55 | 3,438,561 | +1.15(+2.71%) |
Mar 24, 2023 | 41.55 | 42.59 | 40.86 | 42.40 | 2,792,336 | +0.35(+0.83%) |
Mar 23, 2023 | 43.09 | 44.04 | 41.44 | 42.05 | 2,919,490 | -0.84(-1.96%) |
Mar 22, 2023 | 44.48 | 44.82 | 42.84 | 42.89 | 3,139,472 | -1.56(-3.51%) |
Mar 21, 2023 | 44.43 | 45.43 | 44.30 | 44.45 | 3,280,331 | +0.98(+2.25%) |
Mar 20, 2023 | 43.46 | 44.83 | 43.09 | 43.47 | 3,346,428 | +0.28(+0.65%) |
Mar 17, 2023 | 43.84 | 44.09 | 41.80 | 43.19 | 5,339,319 | -1.52(-3.40%) |
Mar 16, 2023 | 43.75 | 45.45 | 43.26 | 44.71 | 3,448,056 | +0.38(+0.86%) |
Mar 15, 2023 | 44.04 | 44.72 | 42.95 | 44.33 | 4,586,553 | -1.66(-3.61%) |
Mar 14, 2023 | 46.74 | 47.54 | 45.67 | 45.99 | 3,687,478 | +0.40(+0.88%) |
Mar 13, 2023 | 46.10 | 46.26 | 43.69 | 45.59 | 5,146,210 | -1.72(-3.64%) |
Mar 10, 2023 | 48.54 | 48.85 | 46.17 | 47.31 | 4,107,163 | -2.00(-4.06%) |
Mar 09, 2023 | 53.01 | 53.59 | 49.17 | 49.31 | 3,531,014 | -4.04(-7.57%) |
Mar 08, 2023 | 52.91 | 53.38 | 52.08 | 53.35 | 1,960,882 | +0.67(+1.27%) |
Mar 07, 2023 | 52.77 | 53.78 | 52.10 | 52.68 | 4,172,972 | -0.31(-0.59%) |
Mar 06, 2023 | 54.93 | 55.45 | 52.76 | 52.99 | 3,036,856 | -1.44(-2.65%) |
Mar 03, 2023 | 52.65 | 54.78 | 52.15 | 54.43 | 3,108,638 | +2.17(+4.15%) |
Mar 02, 2023 | 50.72 | 52.31 | 50.02 | 52.26 | 2,123,124 | +0.96(+1.87%) |