Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.66 | 44.51 | 43.66 | 44.28 | 305,375 | +0.45(+1.03%) |
May 30, 2023 | 43.86 | 44.57 | 43.66 | 43.83 | 237,713 | -0.19(-0.43%) |
May 26, 2023 | 44.30 | 44.51 | 43.63 | 44.02 | 246,338 | -0.40(-0.90%) |
May 25, 2023 | 44.66 | 44.75 | 43.72 | 44.42 | 306,667 | -0.59(-1.31%) |
May 24, 2023 | 44.53 | 45.20 | 44.17 | 45.01 | 527,315 | +0.15(+0.33%) |
May 23, 2023 | 45.78 | 47.99 | 44.84 | 44.86 | 396,942 | -0.88(-1.92%) |
May 22, 2023 | 45.67 | 46.20 | 45.19 | 45.74 | 569,786 | +0.07(+0.15%) |
May 19, 2023 | 45.43 | 46.17 | 44.97 | 45.67 | 603,955 | +0.58(+1.29%) |
May 18, 2023 | 46.04 | 46.28 | 45.02 | 45.09 | 308,661 | -0.97(-2.11%) |
May 17, 2023 | 46.87 | 46.95 | 45.90 | 46.06 | 455,268 | -0.71(-1.52%) |
May 16, 2023 | 47.06 | 47.23 | 46.42 | 46.77 | 246,127 | -0.56(-1.18%) |
May 15, 2023 | 47.10 | 47.55 | 47.00 | 47.33 | 319,797 | +0.27(+0.57%) |
May 12, 2023 | 47.16 | 47.25 | 46.55 | 47.06 | 154,047 | +0.05(+0.11%) |
May 11, 2023 | 46.83 | 47.20 | 46.48 | 47.01 | 170,250 | +0.05(+0.11%) |
May 10, 2023 | 47.34 | 47.97 | 46.42 | 46.96 | 231,814 | +0.22(+0.47%) |
May 09, 2023 | 46.87 | 47.18 | 46.52 | 46.74 | 240,849 | -0.38(-0.81%) |
May 08, 2023 | 47.58 | 47.93 | 46.64 | 47.12 | 417,356 | -0.36(-0.76%) |
May 05, 2023 | 47.95 | 48.03 | 46.59 | 47.48 | 542,336 | +0.09(+0.19%) |
May 04, 2023 | 47.24 | 48.31 | 47.06 | 47.39 | 331,959 | -0.11(-0.23%) |
May 03, 2023 | 45.24 | 47.76 | 44.12 | 47.50 | 597,899 | +0.37(+0.79%) |
May 02, 2023 | 47.49 | 47.77 | 46.50 | 47.13 | 468,735 | -0.78(-1.63%) |
May 01, 2023 | 47.67 | 48.41 | 47.55 | 47.91 | 438,083 | +0.01(+0.02%) |
Apr 28, 2023 | 47.68 | 48.51 | 47.62 | 47.90 | 318,326 | +0.19(+0.40%) |
Apr 27, 2023 | 48.08 | 48.20 | 47.25 | 47.71 | 378,919 | -0.48(-1.00%) |
Apr 26, 2023 | 47.69 | 48.49 | 47.50 | 48.19 | 381,410 | +0.25(+0.52%) |
Apr 25, 2023 | 48.28 | 48.85 | 47.85 | 47.94 | 332,753 | -0.83(-1.70%) |
Apr 24, 2023 | 49.69 | 50.05 | 48.67 | 48.77 | 325,126 | -1.05(-2.11%) |
Apr 21, 2023 | 49.71 | 50.07 | 49.14 | 49.82 | 331,358 | +0.19(+0.38%) |
Apr 20, 2023 | 48.63 | 50.48 | 48.51 | 49.63 | 575,868 | +0.61(+1.24%) |
Apr 19, 2023 | 47.70 | 49.35 | 47.59 | 49.02 | 681,978 | +1.23(+2.57%) |
Apr 18, 2023 | 48.01 | 48.08 | 46.56 | 47.79 | 746,610 | -0.21(-0.44%) |
Apr 17, 2023 | 42.91 | 48.27 | 42.50 | 48.00 | 1,629,431 | +5.41(+12.70%) |
Apr 14, 2023 | 43.32 | 43.62 | 42.47 | 42.59 | 542,000 | -0.72(-1.66%) |
Apr 13, 2023 | 42.54 | 43.80 | 42.44 | 43.31 | 531,004 | +1.03(+2.44%) |
Apr 12, 2023 | 43.38 | 43.95 | 42.25 | 42.28 | 491,440 | -0.74(-1.72%) |
Apr 11, 2023 | 42.96 | 43.57 | 42.73 | 43.02 | 355,536 | +0.01(+0.02%) |
Apr 10, 2023 | 42.69 | 43.05 | 42.50 | 43.01 | 454,590 | -0.04(-0.09%) |
Apr 06, 2023 | 43.72 | 43.90 | 42.91 | 43.05 | 248,532 | -0.57(-1.31%) |
Apr 05, 2023 | 42.59 | 43.65 | 42.27 | 43.62 | 405,565 | +0.98(+2.30%) |
Apr 04, 2023 | 42.72 | 42.98 | 42.17 | 42.64 | 437,888 | -0.02(-0.05%) |
Apr 03, 2023 | 43.54 | 43.54 | 42.53 | 42.66 | 369,846 | -0.92(-2.11%) |
Mar 31, 2023 | 42.94 | 43.90 | 42.72 | 43.58 | 628,569 | +0.87(+2.04%) |
Mar 30, 2023 | 42.55 | 42.91 | 42.27 | 42.71 | 350,438 | +0.41(+0.97%) |
Mar 29, 2023 | 42.19 | 42.52 | 41.87 | 42.30 | 330,688 | +0.28(+0.67%) |
Mar 28, 2023 | 42.41 | 42.84 | 41.89 | 42.02 | 369,704 | -0.48(-1.13%) |
Mar 27, 2023 | 42.20 | 42.94 | 41.84 | 42.50 | 669,212 | +0.80(+1.92%) |
Mar 24, 2023 | 42.26 | 42.26 | 41.45 | 41.70 | 666,901 | -0.77(-1.81%) |
Mar 23, 2023 | 43.75 | 43.89 | 42.31 | 42.47 | 568,288 | -0.99(-2.28%) |
Mar 22, 2023 | 43.66 | 44.87 | 43.03 | 43.46 | 606,728 | -0.20(-0.46%) |
Mar 21, 2023 | 43.86 | 44.67 | 42.96 | 43.66 | 606,775 | +0.05(+0.11%) |
Mar 20, 2023 | 42.90 | 44.08 | 42.66 | 43.61 | 556,347 | +0.90(+2.11%) |
Mar 17, 2023 | 41.66 | 42.99 | 41.66 | 42.71 | 1,155,246 | +0.63(+1.50%) |
Mar 16, 2023 | 41.35 | 42.11 | 40.26 | 42.08 | 1,100,896 | +0.62(+1.50%) |
Mar 15, 2023 | 40.83 | 41.63 | 40.60 | 41.46 | 928,664 | -0.08(-0.19%) |
Mar 14, 2023 | 41.75 | 41.75 | 41.05 | 41.54 | 620,016 | +0.70(+1.71%) |
Mar 13, 2023 | 40.84 | 42.16 | 40.40 | 40.84 | 590,227 | -0.36(-0.87%) |
Mar 10, 2023 | 42.81 | 43.08 | 41.09 | 41.20 | 547,749 | -1.57(-3.67%) |
Mar 09, 2023 | 43.78 | 43.78 | 42.73 | 42.77 | 485,177 | -0.81(-1.86%) |
Mar 08, 2023 | 44.31 | 44.55 | 43.36 | 43.58 | 619,325 | -0.76(-1.71%) |
Mar 07, 2023 | 45.44 | 45.76 | 44.14 | 44.34 | 824,671 | -1.06(-2.33%) |
Mar 06, 2023 | 46.05 | 46.34 | 45.32 | 45.40 | 2,146,048 | -0.85(-1.84%) |
Mar 03, 2023 | 46.64 | 46.90 | 46.15 | 46.25 | 533,147 | -0.23(-0.49%) |
Mar 02, 2023 | 46.02 | 47.10 | 45.48 | 46.48 | 732,668 | +0.05(+0.11%) |