Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.38 | 45.38 | 43.47 | 43.77 | 190,425 | -1.96(-4.29%) |
May 30, 2023 | 46.48 | 46.48 | 44.87 | 45.73 | 139,575 | -0.50(-1.08%) |
May 26, 2023 | 45.33 | 46.41 | 45.02 | 46.23 | 90,148 | +0.72(+1.58%) |
May 25, 2023 | 45.17 | 45.84 | 44.75 | 45.51 | 91,785 | +0.12(+0.26%) |
May 24, 2023 | 46.08 | 46.36 | 45.05 | 45.39 | 133,882 | -1.08(-2.32%) |
May 23, 2023 | 46.10 | 47.45 | 46.05 | 46.47 | 214,125 | +0.45(+0.97%) |
May 22, 2023 | 46.03 | 46.57 | 45.46 | 46.02 | 298,000 | +0.30(+0.65%) |
May 19, 2023 | 46.53 | 46.72 | 44.89 | 45.72 | 168,479 | -0.22(-0.48%) |
May 18, 2023 | 47.05 | 47.34 | 45.72 | 45.94 | 178,404 | -1.19(-2.52%) |
May 17, 2023 | 45.62 | 47.38 | 45.62 | 47.12 | 225,290 | +2.13(+4.74%) |
May 16, 2023 | 44.31 | 45.52 | 44.22 | 44.99 | 221,491 | +0.71(+1.60%) |
May 15, 2023 | 43.51 | 44.58 | 43.51 | 44.28 | 161,485 | +0.88(+2.02%) |
May 12, 2023 | 43.51 | 43.89 | 42.84 | 43.41 | 143,928 | +0.05(+0.12%) |
May 11, 2023 | 42.90 | 43.84 | 42.90 | 43.36 | 116,032 | -0.22(-0.50%) |
May 10, 2023 | 44.05 | 44.05 | 43.31 | 43.58 | 162,944 | +0.37(+0.85%) |
May 09, 2023 | 42.95 | 43.70 | 42.90 | 43.21 | 169,494 | +0.04(+0.09%) |
May 08, 2023 | 44.72 | 44.82 | 43.15 | 43.17 | 232,455 | -1.31(-2.96%) |
May 05, 2023 | 43.94 | 44.79 | 43.30 | 44.48 | 271,456 | +1.79(+4.20%) |
May 04, 2023 | 41.83 | 42.95 | 41.18 | 42.69 | 565,026 | -0.03(-0.07%) |
May 03, 2023 | 42.36 | 44.07 | 42.36 | 42.72 | 257,588 | +0.41(+0.97%) |
May 02, 2023 | 43.91 | 44.23 | 41.45 | 42.31 | 443,037 | -1.85(-4.19%) |
May 01, 2023 | 44.21 | 45.07 | 43.98 | 44.16 | 282,867 | -0.19(-0.43%) |
Apr 28, 2023 | 43.22 | 45.16 | 43.22 | 44.35 | 353,293 | +1.04(+2.39%) |
Apr 27, 2023 | 43.76 | 43.76 | 41.39 | 43.32 | 462,829 | +2.85(+7.04%) |
Apr 26, 2023 | 40.00 | 40.79 | 39.99 | 40.47 | 244,565 | +0.34(+0.84%) |
Apr 25, 2023 | 40.92 | 41.08 | 39.74 | 40.13 | 191,577 | -1.04(-2.52%) |
Apr 24, 2023 | 41.12 | 41.67 | 41.04 | 41.17 | 102,535 | -0.23(-0.55%) |
Apr 21, 2023 | 41.46 | 41.81 | 41.08 | 41.40 | 159,751 | -0.14(-0.34%) |
Apr 20, 2023 | 41.60 | 41.87 | 41.16 | 41.53 | 168,757 | -0.52(-1.23%) |
Apr 19, 2023 | 41.24 | 42.31 | 41.10 | 42.05 | 130,647 | +0.75(+1.81%) |
Apr 18, 2023 | 42.13 | 42.13 | 40.87 | 41.31 | 101,188 | -0.78(-1.85%) |
Apr 17, 2023 | 41.20 | 42.08 | 40.71 | 42.08 | 123,806 | +0.77(+1.86%) |
Apr 14, 2023 | 42.43 | 42.71 | 41.01 | 41.32 | 190,226 | -0.62(-1.47%) |
Apr 13, 2023 | 40.88 | 42.09 | 40.60 | 41.93 | 183,321 | +1.22(+2.98%) |
Apr 12, 2023 | 41.41 | 42.31 | 40.51 | 40.72 | 195,025 | -0.52(-1.26%) |
Apr 11, 2023 | 41.90 | 42.12 | 41.22 | 41.24 | 224,909 | -0.60(-1.43%) |
Apr 10, 2023 | 41.46 | 42.37 | 40.88 | 41.83 | 274,733 | -0.03(-0.07%) |
Apr 06, 2023 | 40.97 | 41.90 | 40.97 | 41.86 | 196,257 | +0.83(+2.01%) |
Apr 05, 2023 | 40.59 | 41.20 | 40.32 | 41.04 | 269,107 | +0.00(+0.00%) |
Apr 04, 2023 | 41.69 | 41.69 | 39.98 | 41.04 | 325,584 | -0.38(-0.91%) |
Apr 03, 2023 | 41.62 | 42.11 | 40.61 | 41.42 | 199,143 | +0.09(+0.22%) |
Mar 31, 2023 | 40.34 | 41.52 | 40.24 | 41.33 | 273,950 | +1.22(+3.03%) |
Mar 30, 2023 | 41.25 | 41.33 | 39.59 | 40.11 | 341,988 | -0.72(-1.76%) |
Mar 29, 2023 | 41.77 | 41.77 | 40.74 | 40.83 | 225,309 | -0.45(-1.09%) |
Mar 28, 2023 | 41.70 | 42.07 | 40.74 | 41.28 | 182,283 | -0.53(-1.26%) |
Mar 27, 2023 | 43.12 | 43.16 | 41.72 | 41.80 | 280,853 | -0.34(-0.80%) |
Mar 24, 2023 | 40.86 | 42.54 | 40.26 | 42.14 | 229,418 | +0.67(+1.61%) |
Mar 23, 2023 | 42.64 | 42.64 | 40.81 | 41.48 | 375,831 | -0.71(-1.68%) |
Mar 22, 2023 | 44.54 | 44.61 | 42.06 | 42.18 | 249,485 | -2.44(-5.47%) |
Mar 21, 2023 | 44.07 | 44.82 | 43.45 | 44.62 | 337,003 | +2.07(+4.87%) |
Mar 20, 2023 | 43.32 | 44.44 | 42.02 | 42.55 | 552,531 | -1.49(-3.39%) |
Mar 17, 2023 | 44.96 | 44.96 | 43.17 | 44.04 | 1,066,292 | -1.91(-4.16%) |
Mar 16, 2023 | 42.45 | 46.03 | 42.14 | 45.96 | 406,937 | +2.84(+6.58%) |
Mar 15, 2023 | 41.08 | 43.42 | 40.68 | 43.12 | 924,227 | +0.04(+0.09%) |
Mar 14, 2023 | 44.18 | 46.29 | 42.80 | 43.08 | 633,856 | +1.18(+2.82%) |
Mar 13, 2023 | 44.14 | 45.39 | 41.20 | 41.90 | 925,699 | -4.06(-8.83%) |
Mar 10, 2023 | 46.19 | 47.40 | 44.87 | 45.96 | 565,275 | -0.73(-1.56%) |
Mar 09, 2023 | 49.07 | 49.15 | 46.08 | 46.68 | 525,099 | -2.67(-5.40%) |
Mar 08, 2023 | 48.68 | 49.39 | 48.24 | 49.35 | 241,957 | +0.87(+1.79%) |
Mar 07, 2023 | 48.90 | 48.90 | 47.85 | 48.49 | 271,319 | -0.46(-0.94%) |
Mar 06, 2023 | 49.93 | 49.93 | 48.65 | 48.94 | 217,979 | -0.83(-1.66%) |
Mar 03, 2023 | 49.26 | 50.18 | 48.69 | 49.77 | 283,750 | +0.65(+1.32%) |
Mar 02, 2023 | 49.92 | 49.92 | 47.55 | 49.12 | 193,935 | -1.09(-2.18%) |