Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.61 | 44.97 | 42.88 | 42.97 | 1,034,394 | -1.41(-3.17%) |
May 30, 2023 | 44.74 | 44.90 | 44.08 | 44.37 | 956,511 | +0.07(+0.16%) |
May 26, 2023 | 43.25 | 44.56 | 43.17 | 44.30 | 1,355,386 | +1.14(+2.64%) |
May 25, 2023 | 41.74 | 43.22 | 41.60 | 43.17 | 1,763,068 | +2.60(+6.40%) |
May 24, 2023 | 40.85 | 40.85 | 40.06 | 40.57 | 777,025 | -0.75(-1.82%) |
May 23, 2023 | 41.95 | 41.99 | 40.98 | 41.32 | 982,373 | -1.29(-3.02%) |
May 22, 2023 | 42.46 | 43.58 | 42.09 | 42.61 | 862,561 | +0.73(+1.75%) |
May 19, 2023 | 42.42 | 42.53 | 41.49 | 41.88 | 1,032,188 | -0.14(-0.33%) |
May 18, 2023 | 40.80 | 42.14 | 40.54 | 42.02 | 807,094 | +1.11(+2.71%) |
May 17, 2023 | 40.50 | 41.05 | 40.25 | 40.91 | 612,466 | +0.81(+2.03%) |
May 16, 2023 | 40.78 | 40.94 | 39.84 | 40.10 | 648,000 | -0.94(-2.29%) |
May 15, 2023 | 40.80 | 41.20 | 40.66 | 41.04 | 525,103 | +0.18(+0.44%) |
May 12, 2023 | 41.19 | 41.44 | 40.52 | 40.86 | 598,041 | +0.00(+0.00%) |
May 11, 2023 | 40.99 | 41.20 | 40.64 | 40.86 | 609,030 | -0.39(-0.94%) |
May 10, 2023 | 41.72 | 41.85 | 40.70 | 41.24 | 657,576 | -0.06(-0.14%) |
May 09, 2023 | 40.94 | 41.40 | 40.62 | 41.30 | 816,050 | +0.28(+0.68%) |
May 08, 2023 | 41.52 | 41.66 | 40.70 | 41.03 | 824,359 | -0.32(-0.77%) |
May 05, 2023 | 41.04 | 41.82 | 40.99 | 41.34 | 881,248 | +0.91(+2.25%) |
May 04, 2023 | 41.52 | 41.52 | 40.18 | 40.43 | 1,435,084 | -1.60(-3.82%) |
May 03, 2023 | 42.45 | 42.94 | 42.03 | 42.04 | 932,590 | -0.16(-0.38%) |
May 02, 2023 | 42.23 | 42.39 | 41.51 | 42.20 | 901,954 | -0.06(-0.14%) |
May 01, 2023 | 41.96 | 42.47 | 41.25 | 42.25 | 1,510,379 | +0.72(+1.74%) |
Apr 28, 2023 | 41.58 | 42.12 | 39.81 | 41.53 | 2,317,398 | -1.85(-4.27%) |
Apr 27, 2023 | 42.28 | 43.48 | 42.28 | 43.38 | 1,482,778 | +1.33(+3.17%) |
Apr 26, 2023 | 42.59 | 42.73 | 42.02 | 42.05 | 735,341 | -0.86(-2.00%) |
Apr 25, 2023 | 42.72 | 43.38 | 42.72 | 42.91 | 1,016,441 | -0.31(-0.71%) |
Apr 24, 2023 | 42.97 | 43.25 | 42.80 | 43.22 | 678,094 | +0.23(+0.53%) |
Apr 21, 2023 | 43.03 | 43.26 | 42.69 | 42.99 | 587,761 | -0.16(-0.37%) |
Apr 20, 2023 | 43.16 | 43.68 | 42.94 | 43.15 | 721,489 | -0.30(-0.68%) |
Apr 19, 2023 | 43.78 | 43.91 | 43.07 | 43.44 | 1,382,652 | +1.25(+2.97%) |
Apr 18, 2023 | 42.47 | 42.80 | 42.07 | 42.19 | 709,063 | -0.16(-0.37%) |
Apr 17, 2023 | 42.21 | 42.65 | 41.99 | 42.35 | 771,488 | +0.11(+0.26%) |
Apr 14, 2023 | 42.31 | 42.64 | 41.70 | 42.24 | 873,061 | +0.08(+0.19%) |
Apr 13, 2023 | 42.41 | 42.50 | 41.30 | 42.16 | 1,167,934 | -0.16(-0.37%) |
Apr 12, 2023 | 42.00 | 42.36 | 41.75 | 42.32 | 827,082 | +0.72(+1.73%) |
Apr 11, 2023 | 41.76 | 41.85 | 41.38 | 41.60 | 966,518 | +0.10(+0.24%) |
Apr 10, 2023 | 40.97 | 41.59 | 40.77 | 41.50 | 1,752,053 | +0.36(+0.86%) |
Apr 06, 2023 | 40.67 | 41.34 | 40.29 | 41.14 | 1,767,052 | +0.53(+1.31%) |
Apr 05, 2023 | 40.84 | 40.91 | 39.96 | 40.61 | 1,822,394 | -0.41(-1.01%) |
Apr 04, 2023 | 43.76 | 43.83 | 40.67 | 41.03 | 1,314,096 | -2.86(-6.52%) |
Apr 03, 2023 | 43.19 | 44.55 | 43.19 | 43.89 | 1,656,793 | +1.53(+3.61%) |
Mar 31, 2023 | 41.91 | 42.39 | 41.67 | 42.36 | 761,482 | +0.71(+1.71%) |
Mar 30, 2023 | 41.82 | 41.99 | 41.44 | 41.65 | 575,486 | +0.10(+0.24%) |
Mar 29, 2023 | 41.48 | 41.73 | 41.08 | 41.55 | 1,144,115 | +0.54(+1.32%) |
Mar 28, 2023 | 40.95 | 41.30 | 40.70 | 41.01 | 559,734 | +0.10(+0.24%) |
Mar 27, 2023 | 40.64 | 41.22 | 40.57 | 40.91 | 791,463 | +0.54(+1.34%) |
Mar 24, 2023 | 40.00 | 40.53 | 39.46 | 40.36 | 1,131,926 | -0.14(-0.34%) |
Mar 23, 2023 | 41.22 | 41.76 | 40.23 | 40.50 | 621,547 | -0.57(-1.39%) |
Mar 22, 2023 | 42.06 | 42.15 | 41.00 | 41.08 | 992,703 | -0.95(-2.25%) |
Mar 21, 2023 | 42.27 | 42.58 | 41.63 | 42.02 | 1,108,265 | +0.65(+1.57%) |
Mar 20, 2023 | 41.12 | 41.59 | 40.58 | 41.37 | 924,626 | +0.78(+1.92%) |
Mar 17, 2023 | 41.44 | 41.49 | 40.38 | 40.59 | 1,748,261 | -1.19(-2.86%) |
Mar 16, 2023 | 40.21 | 41.82 | 40.10 | 41.79 | 1,189,355 | +1.25(+3.09%) |
Mar 15, 2023 | 42.50 | 42.50 | 40.25 | 40.53 | 1,708,277 | -3.10(-7.10%) |
Mar 14, 2023 | 43.24 | 44.18 | 42.84 | 43.63 | 1,803,511 | +1.79(+4.27%) |
Mar 13, 2023 | 42.34 | 42.57 | 41.55 | 41.84 | 959,200 | -1.19(-2.77%) |
Mar 10, 2023 | 44.05 | 44.36 | 42.77 | 43.04 | 979,008 | -1.29(-2.92%) |
Mar 09, 2023 | 45.74 | 45.75 | 44.29 | 44.33 | 1,010,981 | -1.15(-2.54%) |
Mar 08, 2023 | 45.70 | 46.03 | 45.35 | 45.48 | 640,289 | +0.04(+0.09%) |
Mar 07, 2023 | 45.51 | 45.95 | 45.16 | 45.44 | 1,480,418 | +0.03(+0.07%) |
Mar 06, 2023 | 45.55 | 45.93 | 45.23 | 45.42 | 1,054,731 | -0.23(-0.50%) |
Mar 03, 2023 | 45.68 | 45.73 | 45.20 | 45.64 | 845,364 | +0.14(+0.30%) |
Mar 02, 2023 | 45.24 | 45.50 | 44.78 | 45.50 | 1,282,729 | -0.02(-0.04%) |