Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.39 | 42.48 | 42.39 | 42.48 | 3,771 | -0.06(-0.15%) |
May 30, 2023 | 42.51 | 42.54 | 42.45 | 42.54 | 4,785 | +0.13(+0.31%) |
May 26, 2023 | 42.33 | 42.41 | 42.27 | 42.41 | 3,910 | +0.23(+0.55%) |
May 25, 2023 | 42.36 | 42.36 | 42.18 | 42.18 | 2,000 | -0.06(-0.15%) |
May 24, 2023 | 42.32 | 42.32 | 42.16 | 42.24 | 8,029 | -0.24(-0.56%) |
May 23, 2023 | 42.60 | 42.60 | 42.45 | 42.48 | 1,655 | -0.20(-0.46%) |
May 22, 2023 | 42.59 | 42.71 | 42.58 | 42.67 | 3,362 | +0.17(+0.40%) |
May 19, 2023 | 42.55 | 42.55 | 42.49 | 42.50 | 2,895 | +0.00(+0.01%) |
May 18, 2023 | 42.49 | 42.51 | 42.43 | 42.50 | 6,150 | -0.04(-0.10%) |
May 17, 2023 | 42.45 | 42.60 | 42.45 | 42.54 | 7,142 | +0.13(+0.30%) |
May 16, 2023 | 42.52 | 42.55 | 42.42 | 42.42 | 4,442 | -0.26(-0.60%) |
May 15, 2023 | 42.65 | 42.70 | 42.65 | 42.67 | 3,103 | -0.01(-0.02%) |
May 12, 2023 | 42.74 | 42.74 | 42.62 | 42.68 | 2,378 | -0.12(-0.29%) |
May 11, 2023 | 42.80 | 42.82 | 42.78 | 42.80 | 2,805 | -0.05(-0.13%) |
May 10, 2023 | 42.85 | 42.86 | 42.76 | 42.86 | 2,292 | +0.21(+0.50%) |
May 09, 2023 | 42.65 | 42.68 | 42.62 | 42.64 | 12,063 | -0.08(-0.20%) |
May 08, 2023 | 42.68 | 42.73 | 42.68 | 42.73 | 2,587 | -0.10(-0.23%) |
May 05, 2023 | 42.78 | 42.85 | 42.72 | 42.82 | 6,179 | +0.21(+0.50%) |
May 04, 2023 | 42.65 | 42.65 | 42.54 | 42.61 | 2,292 | -0.11(-0.26%) |
May 03, 2023 | 42.79 | 42.88 | 42.73 | 42.73 | 4,659 | -0.01(-0.03%) |
May 02, 2023 | 42.71 | 42.74 | 42.63 | 42.74 | 3,453 | +0.03(+0.08%) |
May 01, 2023 | 42.88 | 42.88 | 42.68 | 42.71 | 5,516 | -0.26(-0.60%) |
Apr 28, 2023 | 42.95 | 42.98 | 42.94 | 42.96 | 2,243 | +0.15(+0.36%) |
Apr 27, 2023 | 42.71 | 42.89 | 42.71 | 42.81 | 4,620 | +0.13(+0.30%) |
Apr 26, 2023 | 42.80 | 42.80 | 42.68 | 42.68 | 2,534 | -0.14(-0.33%) |
Apr 25, 2023 | 42.89 | 42.89 | 42.82 | 42.82 | 1,290 | -0.05(-0.12%) |
Apr 24, 2023 | 42.81 | 42.87 | 42.79 | 42.87 | 1,829 | +0.12(+0.28%) |
Apr 21, 2023 | 42.64 | 42.77 | 42.64 | 42.75 | 2,878 | +0.07(+0.17%) |
Apr 20, 2023 | 42.67 | 42.71 | 42.66 | 42.68 | 3,894 | -0.03(-0.07%) |
Apr 19, 2023 | 42.73 | 42.75 | 42.71 | 42.71 | 1,886 | -0.14(-0.33%) |
Apr 18, 2023 | 42.79 | 42.85 | 42.79 | 42.85 | 1,543 | +0.03(+0.07%) |
Apr 17, 2023 | 42.89 | 42.89 | 42.72 | 42.82 | 4,276 | -0.13(-0.31%) |
Apr 14, 2023 | 43.10 | 43.10 | 42.89 | 42.95 | 16,659 | -0.10(-0.24%) |
Apr 13, 2023 | 43.10 | 43.13 | 43.06 | 43.06 | 3,856 | +0.18(+0.41%) |
Apr 12, 2023 | 43.01 | 43.01 | 42.81 | 42.88 | 3,087 | -0.00(-0.00%) |
Apr 11, 2023 | 42.79 | 42.91 | 42.76 | 42.88 | 5,214 | +0.10(+0.23%) |
Apr 10, 2023 | 42.63 | 42.78 | 42.63 | 42.78 | 12,515 | -0.05(-0.12%) |
Apr 06, 2023 | 42.63 | 42.87 | 42.58 | 42.83 | 4,989 | +0.22(+0.51%) |
Apr 05, 2023 | 42.78 | 42.83 | 42.61 | 42.61 | 3,197 | -0.18(-0.42%) |
Apr 04, 2023 | 42.96 | 42.96 | 42.79 | 42.79 | 4,781 | -0.17(-0.40%) |
Apr 03, 2023 | 42.99 | 42.99 | 42.90 | 42.96 | 1,459 | -0.03(-0.07%) |
Mar 31, 2023 | 42.67 | 42.99 | 42.67 | 42.99 | 3,966 | +0.40(+0.94%) |
Mar 30, 2023 | 42.39 | 42.59 | 42.35 | 42.59 | 8,773 | +0.23(+0.54%) |
Mar 29, 2023 | 42.16 | 42.36 | 42.15 | 42.36 | 4,770 | +0.43(+1.02%) |
Mar 28, 2023 | 41.86 | 41.93 | 41.86 | 41.93 | 2,295 | +0.01(+0.02%) |
Mar 27, 2023 | 42.06 | 42.06 | 41.92 | 41.92 | 3,000 | -0.07(-0.16%) |
Mar 24, 2023 | 41.92 | 42.02 | 41.92 | 41.99 | 1,950 | -0.01(-0.02%) |
Mar 23, 2023 | 42.20 | 42.23 | 41.96 | 42.00 | 3,451 | -0.12(-0.27%) |
Mar 22, 2023 | 42.04 | 42.29 | 41.98 | 42.12 | 2,057 | +0.05(+0.12%) |
Mar 21, 2023 | 41.90 | 42.07 | 41.88 | 42.07 | 2,414 | +0.39(+0.94%) |
Mar 20, 2023 | 41.76 | 41.76 | 41.64 | 41.68 | 4,984 | -0.03(-0.06%) |
Mar 17, 2023 | 41.75 | 41.77 | 41.70 | 41.70 | 8,131 | -0.18(-0.43%) |
Mar 16, 2023 | 41.54 | 41.88 | 41.54 | 41.88 | 6,886 | +0.32(+0.77%) |
Mar 15, 2023 | 41.38 | 41.56 | 41.33 | 41.56 | 4,546 | -0.06(-0.14%) |
Mar 14, 2023 | 41.56 | 41.69 | 41.56 | 41.62 | 95,254 | +0.30(+0.72%) |
Mar 13, 2023 | 41.19 | 41.67 | 41.19 | 41.32 | 2,751 | -0.03(-0.07%) |
Mar 10, 2023 | 41.44 | 41.49 | 41.33 | 41.35 | 1,704 | +0.07(+0.18%) |
Mar 09, 2023 | 41.49 | 41.65 | 41.25 | 41.28 | 6,286 | -0.17(-0.41%) |
Mar 08, 2023 | 41.64 | 41.65 | 41.39 | 41.45 | 5,085 | -0.19(-0.46%) |
Mar 07, 2023 | 41.85 | 41.85 | 41.64 | 41.64 | 2,140,660 | -0.22(-0.53%) |
Mar 06, 2023 | 42.00 | 42.00 | 41.85 | 41.86 | 3,370 | -0.01(-0.03%) |
Mar 03, 2023 | 41.66 | 41.90 | 41.66 | 41.87 | 8,618 | +0.41(+0.98%) |
Mar 02, 2023 | 41.31 | 41.51 | 41.31 | 41.47 | 6,678 | +0.00(+0.00%) |