Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.25 | 44.60 | 44.25 | 44.55 | 1,342,911 | +0.33(+0.74%) |
May 30, 2023 | 43.98 | 44.27 | 43.98 | 44.23 | 872,265 | +0.37(+0.84%) |
May 26, 2023 | 43.79 | 43.93 | 43.79 | 43.86 | 970,778 | -0.01(-0.02%) |
May 25, 2023 | 43.93 | 44.03 | 43.87 | 43.87 | 1,147,863 | -0.21(-0.48%) |
May 24, 2023 | 44.33 | 44.33 | 44.08 | 44.08 | 1,304,219 | -0.16(-0.37%) |
May 23, 2023 | 44.10 | 44.30 | 44.10 | 44.24 | 1,018,887 | +0.02(+0.04%) |
May 22, 2023 | 44.29 | 44.34 | 44.17 | 44.23 | 690,169 | +0.00(+0.00%) |
May 19, 2023 | 44.33 | 44.43 | 44.21 | 44.23 | 824,423 | -0.14(-0.33%) |
May 18, 2023 | 44.55 | 44.59 | 44.36 | 44.37 | 727,563 | -0.23(-0.52%) |
May 17, 2023 | 44.62 | 44.73 | 44.54 | 44.60 | 964,284 | -0.06(-0.13%) |
May 16, 2023 | 44.59 | 44.66 | 44.52 | 44.66 | 932,784 | -0.06(-0.13%) |
May 15, 2023 | 44.78 | 44.78 | 44.68 | 44.72 | 5,327,112 | -0.10(-0.22%) |
May 12, 2023 | 45.16 | 45.16 | 44.80 | 44.81 | 775,619 | -0.31(-0.68%) |
May 11, 2023 | 45.27 | 45.27 | 45.09 | 45.12 | 817,417 | +0.13(+0.30%) |
May 10, 2023 | 44.82 | 45.02 | 44.82 | 44.99 | 996,896 | +0.33(+0.73%) |
May 09, 2023 | 44.64 | 44.75 | 44.63 | 44.66 | 1,048,086 | -0.07(-0.15%) |
May 08, 2023 | 44.73 | 44.85 | 44.71 | 44.73 | 739,676 | -0.22(-0.49%) |
May 05, 2023 | 44.86 | 45.00 | 44.82 | 44.95 | 845,850 | -0.12(-0.26%) |
May 04, 2023 | 45.06 | 45.35 | 44.99 | 45.06 | 1,216,105 | -0.12(-0.26%) |
May 03, 2023 | 45.04 | 45.20 | 44.99 | 45.18 | 1,496,423 | +0.27(+0.60%) |
May 02, 2023 | 44.63 | 44.91 | 44.56 | 44.91 | 3,382,334 | +0.45(+1.02%) |
May 01, 2023 | 44.71 | 44.79 | 44.40 | 44.46 | 2,628,551 | -0.42(-0.94%) |
Apr 28, 2023 | 44.78 | 44.92 | 44.77 | 44.88 | 1,581,158 | +0.20(+0.45%) |
Apr 27, 2023 | 44.63 | 44.73 | 44.62 | 44.68 | 963,419 | -0.15(-0.34%) |
Apr 26, 2023 | 45.02 | 45.02 | 44.75 | 44.83 | 950,044 | -0.18(-0.41%) |
Apr 25, 2023 | 44.95 | 45.01 | 44.88 | 45.01 | 1,376,947 | +0.27(+0.60%) |
Apr 24, 2023 | 44.65 | 44.79 | 44.65 | 44.75 | 861,173 | +0.16(+0.37%) |
Apr 21, 2023 | 44.85 | 44.85 | 44.56 | 44.58 | 1,035,545 | -0.08(-0.17%) |
Apr 20, 2023 | 44.56 | 44.67 | 44.48 | 44.66 | 608,438 | +0.20(+0.45%) |
Apr 19, 2023 | 44.30 | 44.49 | 44.30 | 44.46 | 1,516,499 | +0.06(+0.13%) |
Apr 18, 2023 | 44.41 | 44.47 | 44.36 | 44.40 | 1,092,948 | +0.07(+0.15%) |
Apr 17, 2023 | 44.37 | 44.48 | 44.32 | 44.33 | 1,797,154 | -0.33(-0.73%) |
Apr 14, 2023 | 44.75 | 44.80 | 44.65 | 44.66 | 922,587 | -0.26(-0.58%) |
Apr 13, 2023 | 45.16 | 45.16 | 44.88 | 44.92 | 997,247 | -0.09(-0.19%) |
Apr 12, 2023 | 45.12 | 45.12 | 44.81 | 45.00 | 3,363,743 | +0.16(+0.36%) |
Apr 11, 2023 | 44.72 | 44.86 | 44.62 | 44.84 | 1,149,091 | +0.14(+0.32%) |
Apr 10, 2023 | 44.81 | 44.81 | 44.66 | 44.70 | 1,523,728 | -0.43(-0.96%) |
Apr 06, 2023 | 45.15 | 45.29 | 45.12 | 45.13 | 1,051,088 | -0.11(-0.23%) |
Apr 05, 2023 | 45.28 | 45.40 | 45.20 | 45.24 | 1,018,101 | +0.11(+0.23%) |
Apr 04, 2023 | 44.86 | 45.18 | 44.80 | 45.13 | 1,152,845 | +0.22(+0.49%) |
Apr 03, 2023 | 44.64 | 44.91 | 44.51 | 44.91 | 1,273,447 | +0.26(+0.57%) |
Mar 31, 2023 | 44.48 | 44.70 | 44.44 | 44.65 | 1,291,868 | +0.12(+0.26%) |
Mar 30, 2023 | 44.41 | 44.58 | 44.40 | 44.54 | 1,226,384 | +0.06(+0.13%) |
Mar 29, 2023 | 44.30 | 44.58 | 44.30 | 44.48 | 9,578,868 | +0.14(+0.32%) |
Mar 28, 2023 | 44.34 | 44.46 | 44.32 | 44.34 | 693,601 | -0.18(-0.41%) |
Mar 27, 2023 | 44.53 | 44.69 | 44.52 | 44.52 | 1,002,558 | -0.47(-1.04%) |
Mar 24, 2023 | 45.14 | 45.21 | 44.87 | 44.99 | 817,356 | -0.02(-0.04%) |
Mar 23, 2023 | 44.95 | 45.07 | 44.81 | 45.01 | 1,556,807 | +0.05(+0.11%) |
Mar 22, 2023 | 44.36 | 45.01 | 44.32 | 44.96 | 1,196,002 | +0.59(+1.32%) |
Mar 21, 2023 | 44.51 | 44.53 | 44.34 | 44.37 | 839,098 | -0.13(-0.30%) |
Mar 20, 2023 | 45.02 | 45.02 | 44.47 | 44.51 | 1,569,257 | -0.42(-0.94%) |
Mar 17, 2023 | 44.67 | 45.03 | 44.67 | 44.93 | 1,059,325 | +0.52(+1.17%) |
Mar 16, 2023 | 44.76 | 44.83 | 44.40 | 44.41 | 1,641,924 | -0.16(-0.37%) |
Mar 15, 2023 | 44.67 | 44.91 | 44.46 | 44.58 | 1,429,634 | +0.40(+0.91%) |
Mar 14, 2023 | 44.26 | 44.36 | 44.08 | 44.17 | 1,358,942 | -0.25(-0.56%) |
Mar 13, 2023 | 44.32 | 44.73 | 44.32 | 44.42 | 1,465,198 | +0.40(+0.92%) |
Mar 10, 2023 | 44.05 | 44.23 | 43.95 | 44.02 | 1,227,305 | +0.33(+0.75%) |
Mar 09, 2023 | 43.52 | 43.77 | 43.45 | 43.69 | 873,672 | +0.29(+0.66%) |
Mar 08, 2023 | 43.46 | 43.61 | 43.33 | 43.41 | 1,559,013 | -0.02(-0.04%) |
Mar 07, 2023 | 43.66 | 43.66 | 43.38 | 43.42 | 2,503,368 | -0.14(-0.33%) |
Mar 06, 2023 | 43.83 | 43.83 | 43.54 | 43.57 | 1,187,588 | -0.08(-0.18%) |
Mar 03, 2023 | 43.50 | 43.67 | 43.41 | 43.65 | 1,533,736 | +0.35(+0.80%) |
Mar 02, 2023 | 43.19 | 43.31 | 43.19 | 43.30 | 2,233,517 | -0.17(-0.40%) |