Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.98 | 41.63 | 39.97 | 40.06 | 657,755 | -1.05(-2.55%) |
May 30, 2023 | 41.47 | 41.47 | 40.97 | 41.11 | 330,596 | -0.17(-0.41%) |
May 26, 2023 | 40.85 | 41.53 | 40.85 | 41.28 | 307,550 | +0.27(+0.66%) |
May 25, 2023 | 41.00 | 41.30 | 40.85 | 41.01 | 345,146 | +0.01(+0.02%) |
May 24, 2023 | 41.13 | 41.49 | 40.81 | 41.00 | 310,347 | -0.01(-0.02%) |
May 23, 2023 | 41.07 | 41.70 | 41.00 | 41.01 | 315,316 | -0.15(-0.36%) |
May 22, 2023 | 41.72 | 41.89 | 40.87 | 41.16 | 352,384 | -0.46(-1.11%) |
May 19, 2023 | 41.54 | 41.89 | 40.55 | 41.62 | 372,178 | +0.10(+0.24%) |
May 18, 2023 | 41.15 | 41.69 | 40.73 | 41.52 | 304,100 | +0.31(+0.75%) |
May 17, 2023 | 40.71 | 41.32 | 40.62 | 41.21 | 407,549 | +0.73(+1.80%) |
May 16, 2023 | 41.78 | 41.94 | 40.48 | 40.48 | 249,583 | -1.81(-4.28%) |
May 15, 2023 | 41.96 | 42.31 | 41.59 | 42.29 | 310,175 | +0.68(+1.63%) |
May 12, 2023 | 41.67 | 42.00 | 41.38 | 41.61 | 448,785 | -0.25(-0.60%) |
May 11, 2023 | 42.54 | 43.24 | 41.55 | 41.86 | 345,434 | -0.74(-1.74%) |
May 10, 2023 | 44.95 | 45.40 | 42.07 | 42.60 | 766,533 | +0.64(+1.53%) |
May 09, 2023 | 41.79 | 42.47 | 41.34 | 41.96 | 301,950 | -0.08(-0.19%) |
May 08, 2023 | 42.57 | 42.87 | 41.83 | 42.04 | 373,737 | -0.46(-1.08%) |
May 05, 2023 | 42.10 | 43.33 | 41.83 | 42.50 | 344,491 | +0.98(+2.36%) |
May 04, 2023 | 42.17 | 42.19 | 41.43 | 41.52 | 304,020 | -0.75(-1.77%) |
May 03, 2023 | 42.99 | 43.56 | 42.23 | 42.27 | 420,231 | -0.80(-1.86%) |
May 02, 2023 | 43.34 | 43.50 | 42.40 | 43.07 | 212,130 | -0.60(-1.37%) |
May 01, 2023 | 43.22 | 43.84 | 43.17 | 43.67 | 232,405 | +0.46(+1.06%) |
Apr 28, 2023 | 43.23 | 43.84 | 43.06 | 43.21 | 217,971 | -0.19(-0.44%) |
Apr 27, 2023 | 43.27 | 43.83 | 42.53 | 43.40 | 216,052 | +0.64(+1.50%) |
Apr 26, 2023 | 43.12 | 43.50 | 42.64 | 42.76 | 213,322 | -0.42(-0.97%) |
Apr 25, 2023 | 44.57 | 45.09 | 43.15 | 43.18 | 196,322 | -1.92(-4.26%) |
Apr 24, 2023 | 44.33 | 45.12 | 44.08 | 45.10 | 158,027 | +0.73(+1.65%) |
Apr 21, 2023 | 44.41 | 45.30 | 42.95 | 44.37 | 185,009 | -0.17(-0.38%) |
Apr 20, 2023 | 43.98 | 44.88 | 43.93 | 44.54 | 164,613 | +0.26(+0.59%) |
Apr 19, 2023 | 43.11 | 44.61 | 42.96 | 44.28 | 191,368 | +1.07(+2.48%) |
Apr 18, 2023 | 43.75 | 43.91 | 43.09 | 43.21 | 200,014 | -0.27(-0.62%) |
Apr 17, 2023 | 43.71 | 43.97 | 43.16 | 43.48 | 202,003 | -0.07(-0.16%) |
Apr 14, 2023 | 44.37 | 45.03 | 43.15 | 43.55 | 251,069 | -0.46(-1.05%) |
Apr 13, 2023 | 42.80 | 44.05 | 42.47 | 44.01 | 266,160 | +1.34(+3.14%) |
Apr 12, 2023 | 44.01 | 44.15 | 42.55 | 42.67 | 212,152 | -1.05(-2.40%) |
Apr 11, 2023 | 43.95 | 44.44 | 43.61 | 43.72 | 192,824 | -0.17(-0.39%) |
Apr 10, 2023 | 43.44 | 44.12 | 42.73 | 43.89 | 396,027 | +0.82(+1.90%) |
Apr 06, 2023 | 42.87 | 43.20 | 42.03 | 43.07 | 265,195 | +0.29(+0.68%) |
Apr 05, 2023 | 43.54 | 43.55 | 42.75 | 42.78 | 430,175 | -1.08(-2.46%) |
Apr 04, 2023 | 45.14 | 45.14 | 43.83 | 43.86 | 220,167 | -1.22(-2.71%) |
Apr 03, 2023 | 44.98 | 45.46 | 44.47 | 45.08 | 379,800 | +0.10(+0.22%) |
Mar 31, 2023 | 45.00 | 45.20 | 44.62 | 44.98 | 531,260 | +0.15(+0.33%) |
Mar 30, 2023 | 44.76 | 45.20 | 44.31 | 44.83 | 343,445 | +0.40(+0.90%) |
Mar 29, 2023 | 45.00 | 45.00 | 43.61 | 44.43 | 272,145 | -0.36(-0.80%) |
Mar 28, 2023 | 44.72 | 45.53 | 44.52 | 44.79 | 252,645 | -0.14(-0.31%) |
Mar 27, 2023 | 45.35 | 45.63 | 44.62 | 44.93 | 265,021 | -0.19(-0.42%) |
Mar 24, 2023 | 44.24 | 45.28 | 43.91 | 45.12 | 179,359 | +0.36(+0.80%) |
Mar 23, 2023 | 45.38 | 45.69 | 44.31 | 44.76 | 216,442 | -0.48(-1.06%) |
Mar 22, 2023 | 45.81 | 46.80 | 45.23 | 45.24 | 205,952 | -0.65(-1.42%) |
Mar 21, 2023 | 46.78 | 47.40 | 45.64 | 45.89 | 346,513 | -0.27(-0.58%) |
Mar 20, 2023 | 45.12 | 47.09 | 45.08 | 46.16 | 452,119 | +1.45(+3.24%) |
Mar 17, 2023 | 45.50 | 45.75 | 44.44 | 44.71 | 802,865 | -1.29(-2.80%) |
Mar 16, 2023 | 44.75 | 46.02 | 44.49 | 46.00 | 338,656 | +0.71(+1.57%) |
Mar 15, 2023 | 46.54 | 46.59 | 44.38 | 45.29 | 459,755 | -2.72(-5.67%) |
Mar 14, 2023 | 47.96 | 48.40 | 47.36 | 48.01 | 433,623 | +1.60(+3.45%) |
Mar 13, 2023 | 46.91 | 47.73 | 46.00 | 46.41 | 232,412 | -1.26(-2.64%) |
Mar 10, 2023 | 47.66 | 48.21 | 47.22 | 47.67 | 270,868 | +0.00(+0.00%) |
Mar 09, 2023 | 48.83 | 49.30 | 47.55 | 47.67 | 397,369 | -1.10(-2.26%) |
Mar 08, 2023 | 49.05 | 49.37 | 48.03 | 48.77 | 271,889 | -0.20(-0.41%) |
Mar 07, 2023 | 49.02 | 49.80 | 48.51 | 48.97 | 386,325 | +0.22(+0.45%) |
Mar 06, 2023 | 50.29 | 50.87 | 48.14 | 48.75 | 387,894 | -1.24(-2.48%) |
Mar 03, 2023 | 51.52 | 51.87 | 49.87 | 49.99 | 535,423 | -1.42(-2.76%) |
Mar 02, 2023 | 49.16 | 51.48 | 48.66 | 51.41 | 497,332 | +2.15(+4.36%) |