Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.39 | 44.52 | 44.19 | 44.37 | 1,197,083 | -0.43(-0.96%) |
May 30, 2023 | 44.98 | 45.00 | 44.53 | 44.80 | 1,976,855 | -0.40(-0.88%) |
May 26, 2023 | 45.43 | 45.53 | 45.12 | 45.20 | 1,431,183 | -0.09(-0.20%) |
May 25, 2023 | 45.49 | 45.49 | 44.97 | 45.29 | 1,837,176 | -0.39(-0.85%) |
May 24, 2023 | 45.95 | 46.09 | 45.56 | 45.68 | 1,462,844 | -0.24(-0.52%) |
May 23, 2023 | 46.15 | 46.39 | 45.85 | 45.92 | 2,004,833 | -0.19(-0.41%) |
May 22, 2023 | 46.00 | 46.37 | 45.87 | 46.11 | 1,426,520 | +0.16(+0.35%) |
May 19, 2023 | 46.13 | 46.32 | 45.81 | 45.95 | 1,316,448 | +0.00(+0.00%) |
May 18, 2023 | 45.34 | 45.99 | 45.16 | 45.95 | 1,543,216 | +0.46(+1.01%) |
May 17, 2023 | 45.08 | 45.60 | 44.86 | 45.49 | 1,196,837 | +0.66(+1.47%) |
May 16, 2023 | 45.55 | 45.55 | 44.81 | 44.83 | 1,895,532 | -0.80(-1.75%) |
May 15, 2023 | 45.33 | 45.76 | 45.14 | 45.63 | 1,587,162 | +0.47(+1.04%) |
May 12, 2023 | 45.32 | 45.37 | 44.85 | 45.16 | 1,193,113 | +0.04(+0.09%) |
May 11, 2023 | 45.16 | 45.28 | 44.91 | 45.12 | 1,606,513 | -0.32(-0.70%) |
May 10, 2023 | 45.96 | 45.99 | 45.10 | 45.44 | 1,915,416 | -0.25(-0.55%) |
May 09, 2023 | 45.50 | 45.96 | 45.43 | 45.69 | 1,527,627 | -0.06(-0.13%) |
May 08, 2023 | 46.14 | 46.26 | 45.69 | 45.75 | 1,711,033 | +0.01(+0.02%) |
May 05, 2023 | 45.48 | 45.94 | 45.42 | 45.74 | 2,041,425 | +1.06(+2.37%) |
May 04, 2023 | 45.13 | 45.36 | 44.52 | 44.68 | 2,484,534 | -0.48(-1.06%) |
May 03, 2023 | 45.54 | 45.88 | 45.15 | 45.16 | 1,406,237 | -0.55(-1.20%) |
May 02, 2023 | 46.35 | 46.35 | 45.13 | 45.71 | 1,907,879 | -0.97(-2.08%) |
May 01, 2023 | 46.61 | 46.92 | 46.50 | 46.68 | 1,351,925 | -0.07(-0.15%) |
Apr 28, 2023 | 46.07 | 46.82 | 45.94 | 46.75 | 1,512,411 | +0.63(+1.37%) |
Apr 27, 2023 | 45.82 | 46.17 | 45.49 | 46.12 | 2,308,774 | +0.41(+0.90%) |
Apr 26, 2023 | 46.23 | 46.33 | 45.58 | 45.71 | 1,761,792 | -0.65(-1.40%) |
Apr 25, 2023 | 47.07 | 47.07 | 46.31 | 46.36 | 3,545,020 | -1.01(-2.13%) |
Apr 24, 2023 | 46.98 | 47.40 | 46.95 | 47.37 | 1,449,934 | +0.37(+0.79%) |
Apr 21, 2023 | 47.30 | 47.30 | 46.80 | 47.00 | 1,543,838 | -0.23(-0.49%) |
Apr 20, 2023 | 47.15 | 47.37 | 47.01 | 47.23 | 2,277,909 | -0.24(-0.51%) |
Apr 19, 2023 | 47.44 | 47.52 | 47.16 | 47.47 | 1,223,258 | -0.30(-0.63%) |
Apr 18, 2023 | 47.80 | 47.90 | 47.55 | 47.77 | 1,382,175 | +0.02(+0.04%) |
Apr 17, 2023 | 47.87 | 48.01 | 47.49 | 47.75 | 1,512,737 | -0.14(-0.29%) |
Apr 14, 2023 | 47.91 | 48.19 | 47.57 | 47.89 | 1,652,617 | -0.01(-0.02%) |
Apr 13, 2023 | 47.64 | 48.03 | 47.48 | 47.90 | 1,439,762 | +0.31(+0.65%) |
Apr 12, 2023 | 48.15 | 48.15 | 47.55 | 47.59 | 1,947,596 | -0.24(-0.50%) |
Apr 11, 2023 | 47.57 | 47.98 | 47.55 | 47.83 | 1,856,872 | +0.41(+0.86%) |
Apr 10, 2023 | 47.02 | 47.65 | 47.02 | 47.42 | 2,600,233 | +0.48(+1.02%) |
Apr 06, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 4,442,086 | -0.29(-0.61%) |
Apr 05, 2023 | 46.84 | 47.26 | 46.68 | 47.23 | 1,055,424 | +0.32(+0.68%) |
Apr 04, 2023 | 47.93 | 47.94 | 46.59 | 46.91 | 1,817,866 | -0.90(-1.88%) |
Apr 03, 2023 | 47.70 | 47.91 | 47.35 | 47.81 | 1,554,907 | +0.86(+1.83%) |
Mar 31, 2023 | 46.53 | 46.98 | 46.47 | 46.95 | 1,874,225 | +0.60(+1.29%) |
Mar 30, 2023 | 46.55 | 46.59 | 46.12 | 46.35 | 1,442,995 | +0.15(+0.32%) |
Mar 29, 2023 | 46.17 | 46.24 | 45.95 | 46.20 | 1,925,562 | +0.49(+1.07%) |
Mar 28, 2023 | 45.25 | 45.87 | 45.24 | 45.71 | 1,586,137 | +0.42(+0.93%) |
Mar 27, 2023 | 45.20 | 45.57 | 44.80 | 45.29 | 1,416,195 | +0.48(+1.07%) |
Mar 24, 2023 | 44.17 | 44.92 | 43.87 | 44.81 | 1,532,859 | +0.22(+0.49%) |
Mar 23, 2023 | 45.04 | 45.57 | 44.23 | 44.59 | 1,671,189 | -0.43(-0.96%) |
Mar 22, 2023 | 46.05 | 46.20 | 45.02 | 45.02 | 1,891,611 | -1.00(-2.17%) |
Mar 21, 2023 | 45.76 | 46.13 | 45.62 | 46.02 | 2,991,527 | +0.97(+2.15%) |
Mar 20, 2023 | 44.47 | 45.27 | 44.46 | 45.05 | 1,530,721 | +0.73(+1.65%) |
Mar 17, 2023 | 44.86 | 44.99 | 44.12 | 44.32 | 2,700,653 | -0.77(-1.71%) |
Mar 16, 2023 | 43.85 | 45.12 | 43.72 | 45.09 | 2,440,855 | +0.72(+1.62%) |
Mar 15, 2023 | 44.83 | 44.83 | 43.70 | 44.37 | 2,886,184 | -1.36(-2.97%) |
Mar 14, 2023 | 45.80 | 46.40 | 45.20 | 45.73 | 1,438,510 | +0.48(+1.06%) |
Mar 13, 2023 | 45.30 | 45.94 | 44.74 | 45.25 | 2,144,265 | -0.69(-1.50%) |
Mar 10, 2023 | 46.88 | 47.02 | 45.71 | 45.94 | 2,284,455 | -0.89(-1.90%) |
Mar 09, 2023 | 47.96 | 48.30 | 46.74 | 46.83 | 3,260,403 | -0.99(-2.07%) |
Mar 08, 2023 | 47.89 | 48.15 | 47.46 | 47.82 | 1,794,367 | +0.00(+0.00%) |
Mar 07, 2023 | 48.56 | 48.56 | 47.72 | 47.82 | 1,378,000 | -0.79(-1.63%) |
Mar 06, 2023 | 49.02 | 49.02 | 48.52 | 48.61 | 1,503,317 | -0.56(-1.14%) |
Mar 03, 2023 | 48.63 | 49.29 | 48.43 | 49.17 | 1,869,347 | +0.68(+1.40%) |
Mar 02, 2023 | 47.80 | 48.66 | 47.73 | 48.49 | 1,710,728 | +0.43(+0.89%) |