Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.08 | 44.01 | 42.43 | 43.25 | 919,817 | -0.25(-0.57%) |
May 30, 2023 | 43.02 | 43.62 | 42.90 | 43.50 | 672,389 | +0.83(+1.95%) |
May 26, 2023 | 41.53 | 42.69 | 41.53 | 42.67 | 649,666 | +1.16(+2.79%) |
May 25, 2023 | 41.81 | 41.95 | 41.30 | 41.51 | 709,829 | -0.19(-0.46%) |
May 24, 2023 | 43.00 | 43.00 | 41.20 | 41.70 | 1,036,336 | -1.72(-3.96%) |
May 23, 2023 | 43.70 | 44.88 | 43.38 | 43.42 | 950,617 | -0.38(-0.87%) |
May 22, 2023 | 42.55 | 43.83 | 42.40 | 43.80 | 1,091,065 | +1.20(+2.82%) |
May 19, 2023 | 43.02 | 43.49 | 42.44 | 42.60 | 808,920 | -0.13(-0.30%) |
May 18, 2023 | 40.57 | 42.83 | 40.41 | 42.73 | 937,475 | +2.24(+5.53%) |
May 17, 2023 | 39.80 | 40.71 | 38.97 | 40.49 | 1,004,037 | +0.74(+1.86%) |
May 16, 2023 | 40.15 | 40.66 | 39.50 | 39.75 | 664,841 | -0.88(-2.17%) |
May 15, 2023 | 40.52 | 41.09 | 40.10 | 40.63 | 1,626,048 | +0.23(+0.57%) |
May 12, 2023 | 41.34 | 42.11 | 40.09 | 40.40 | 1,268,963 | -0.67(-1.63%) |
May 11, 2023 | 36.15 | 41.30 | 36.01 | 41.07 | 2,838,293 | +4.62(+12.67%) |
May 10, 2023 | 42.72 | 42.98 | 36.38 | 36.45 | 5,274,418 | -8.49(-18.89%) |
May 09, 2023 | 44.97 | 45.32 | 44.05 | 44.94 | 1,400,565 | -0.49(-1.08%) |
May 08, 2023 | 45.55 | 45.90 | 44.54 | 45.43 | 1,599,347 | -0.16(-0.35%) |
May 05, 2023 | 44.99 | 45.92 | 43.63 | 45.59 | 1,188,993 | +1.24(+2.80%) |
May 04, 2023 | 43.91 | 44.53 | 43.64 | 44.35 | 701,904 | +0.34(+0.77%) |
May 03, 2023 | 43.14 | 44.42 | 43.01 | 44.01 | 1,086,007 | +1.40(+3.29%) |
May 02, 2023 | 43.35 | 44.00 | 42.47 | 42.61 | 909,523 | -1.02(-2.34%) |
May 01, 2023 | 43.48 | 44.12 | 43.43 | 43.63 | 960,609 | +0.14(+0.32%) |
Apr 28, 2023 | 41.73 | 43.54 | 41.66 | 43.49 | 707,074 | +1.89(+4.54%) |
Apr 27, 2023 | 40.96 | 41.69 | 40.49 | 41.60 | 1,037,474 | +0.85(+2.09%) |
Apr 26, 2023 | 40.37 | 40.90 | 40.23 | 40.75 | 858,948 | +0.31(+0.77%) |
Apr 25, 2023 | 42.55 | 42.75 | 40.41 | 40.44 | 992,368 | -2.48(-5.78%) |
Apr 24, 2023 | 42.98 | 43.20 | 42.55 | 42.92 | 595,191 | -0.06(-0.14%) |
Apr 21, 2023 | 42.88 | 43.20 | 42.35 | 42.98 | 756,698 | +0.27(+0.63%) |
Apr 20, 2023 | 43.24 | 43.94 | 42.47 | 42.71 | 1,020,097 | -1.33(-3.02%) |
Apr 19, 2023 | 43.88 | 44.53 | 43.17 | 44.04 | 1,756,732 | -0.14(-0.32%) |
Apr 18, 2023 | 45.78 | 45.80 | 44.16 | 44.18 | 1,288,058 | -1.38(-3.03%) |
Apr 17, 2023 | 45.88 | 46.02 | 45.34 | 45.56 | 1,320,073 | -0.55(-1.19%) |
Apr 14, 2023 | 45.98 | 46.43 | 45.50 | 46.11 | 1,519,773 | +0.22(+0.48%) |
Apr 13, 2023 | 44.85 | 45.95 | 44.82 | 45.89 | 863,657 | +1.27(+2.85%) |
Apr 12, 2023 | 45.26 | 45.70 | 44.33 | 44.62 | 651,231 | -0.11(-0.25%) |
Apr 11, 2023 | 44.30 | 45.11 | 44.25 | 44.73 | 789,245 | +0.58(+1.31%) |
Apr 10, 2023 | 43.31 | 44.16 | 42.79 | 44.15 | 884,230 | +0.62(+1.42%) |
Apr 06, 2023 | 43.12 | 43.80 | 42.74 | 43.53 | 940,464 | +0.43(+1.00%) |
Apr 05, 2023 | 44.46 | 44.98 | 42.69 | 43.10 | 1,319,608 | -1.57(-3.51%) |
Apr 04, 2023 | 44.56 | 44.88 | 44.16 | 44.67 | 1,232,965 | +0.20(+0.45%) |
Apr 03, 2023 | 44.41 | 44.74 | 43.79 | 44.47 | 1,368,669 | -0.15(-0.34%) |
Mar 31, 2023 | 43.27 | 44.90 | 43.27 | 44.62 | 936,715 | +1.65(+3.84%) |
Mar 30, 2023 | 43.02 | 43.38 | 42.72 | 42.97 | 816,642 | +0.48(+1.13%) |
Mar 29, 2023 | 42.20 | 42.73 | 41.85 | 42.49 | 890,979 | +0.88(+2.11%) |
Mar 28, 2023 | 42.15 | 42.34 | 41.40 | 41.61 | 760,364 | -0.82(-1.93%) |
Mar 27, 2023 | 42.65 | 42.96 | 42.38 | 42.43 | 832,799 | +0.33(+0.78%) |
Mar 24, 2023 | 41.24 | 42.28 | 40.92 | 42.10 | 1,444,263 | +0.50(+1.20%) |
Mar 23, 2023 | 41.65 | 42.40 | 41.38 | 41.60 | 1,064,344 | +0.32(+0.78%) |
Mar 22, 2023 | 41.46 | 42.25 | 41.19 | 41.28 | 1,384,485 | -0.27(-0.65%) |
Mar 21, 2023 | 40.65 | 41.60 | 40.55 | 41.55 | 1,036,155 | +1.54(+3.85%) |
Mar 20, 2023 | 39.85 | 40.29 | 39.48 | 40.01 | 1,340,343 | +0.50(+1.27%) |
Mar 17, 2023 | 39.79 | 39.90 | 38.10 | 39.51 | 3,620,364 | -0.48(-1.20%) |
Mar 16, 2023 | 39.65 | 40.29 | 38.72 | 39.99 | 1,509,863 | +0.04(+0.10%) |
Mar 15, 2023 | 40.10 | 41.17 | 39.38 | 39.95 | 1,162,849 | -0.73(-1.79%) |
Mar 14, 2023 | 41.10 | 41.60 | 40.22 | 40.68 | 1,820,927 | +0.28(+0.69%) |
Mar 13, 2023 | 40.52 | 40.83 | 39.61 | 40.40 | 1,116,033 | -0.35(-0.86%) |
Mar 10, 2023 | 41.81 | 42.05 | 40.07 | 40.75 | 1,229,542 | -1.38(-3.28%) |
Mar 09, 2023 | 43.40 | 43.62 | 42.06 | 42.13 | 1,695,106 | -1.05(-2.43%) |
Mar 08, 2023 | 43.46 | 43.69 | 42.93 | 43.18 | 663,941 | -0.25(-0.58%) |
Mar 07, 2023 | 43.84 | 44.83 | 43.11 | 43.43 | 792,525 | -0.56(-1.27%) |
Mar 06, 2023 | 45.01 | 45.01 | 43.85 | 43.99 | 793,891 | -0.74(-1.65%) |
Mar 03, 2023 | 44.47 | 45.05 | 44.15 | 44.73 | 921,708 | +0.49(+1.11%) |
Mar 02, 2023 | 43.50 | 44.41 | 42.76 | 44.24 | 858,278 | +0.52(+1.19%) |