Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.43 | 43.50 | 43.43 | 43.50 | 360 | +0.36(+0.83%) |
May 30, 2023 | 43.52 | 43.52 | 43.14 | 43.14 | 4,896 | -0.13(-0.31%) |
May 26, 2023 | 43.04 | 43.28 | 43.04 | 43.28 | 1,555 | +0.05(+0.12%) |
May 25, 2023 | 43.44 | 43.44 | 43.12 | 43.23 | 2,172 | -0.49(-1.11%) |
May 24, 2023 | 43.64 | 43.82 | 43.64 | 43.71 | 3,165 | -0.25(-0.57%) |
May 23, 2023 | 44.28 | 44.28 | 43.96 | 43.96 | 1,257 | -0.12(-0.26%) |
May 22, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 283 | +0.05(+0.12%) |
May 19, 2023 | 44.23 | 44.40 | 43.98 | 44.03 | 2,044 | -0.06(-0.13%) |
May 18, 2023 | 43.91 | 44.08 | 43.84 | 44.08 | 1,125 | -0.11(-0.24%) |
May 17, 2023 | 44.54 | 44.54 | 44.15 | 44.19 | 567 | -0.20(-0.44%) |
May 16, 2023 | 45.04 | 45.04 | 44.39 | 44.39 | 2,519 | -0.90(-2.00%) |
May 15, 2023 | 45.28 | 45.36 | 45.28 | 45.29 | 1,531 | -0.46(-1.01%) |
May 12, 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 196 | +0.36(+0.80%) |
May 11, 2023 | 45.66 | 45.66 | 45.17 | 45.39 | 1,127 | -0.43(-0.94%) |
May 10, 2023 | 45.74 | 45.82 | 45.50 | 45.82 | 623 | +0.45(+0.99%) |
May 09, 2023 | 45.27 | 45.42 | 45.13 | 45.37 | 1,993 | +0.12(+0.27%) |
May 08, 2023 | 45.21 | 45.25 | 45.21 | 45.25 | 1,947 | +0.14(+0.31%) |
May 05, 2023 | 44.57 | 45.14 | 44.57 | 45.11 | 1,940 | +0.29(+0.65%) |
May 04, 2023 | 44.42 | 44.85 | 44.20 | 44.82 | 13,991 | +0.35(+0.80%) |
May 03, 2023 | 45.06 | 45.06 | 44.46 | 44.46 | 205 | -0.22(-0.49%) |
May 02, 2023 | 45.06 | 45.15 | 44.54 | 44.68 | 1,887 | -0.43(-0.95%) |
May 01, 2023 | 45.42 | 45.45 | 45.11 | 45.11 | 602 | -0.00(-0.01%) |
Apr 28, 2023 | 45.11 | 45.12 | 45.07 | 45.12 | 425 | +0.21(+0.47%) |
Apr 27, 2023 | 44.98 | 44.98 | 44.69 | 44.91 | 2,349 | +0.44(+0.99%) |
Apr 26, 2023 | 44.46 | 44.46 | 44.46 | 44.46 | 234 | -1.11(-2.44%) |
Apr 25, 2023 | 45.58 | 45.58 | 45.58 | 45.58 | 149 | -0.24(-0.52%) |
Apr 24, 2023 | 45.83 | 45.83 | 45.82 | 45.82 | 151 | +0.17(+0.38%) |
Apr 21, 2023 | 45.41 | 45.64 | 45.41 | 45.64 | 643 | +0.14(+0.31%) |
Apr 20, 2023 | 45.47 | 45.50 | 45.35 | 45.50 | 6,266 | +0.05(+0.10%) |
Apr 19, 2023 | 44.94 | 45.50 | 44.94 | 45.46 | 3,563 | +0.34(+0.74%) |
Apr 18, 2023 | 45.40 | 45.40 | 45.03 | 45.12 | 1,469 | -0.19(-0.42%) |
Apr 17, 2023 | 45.19 | 45.31 | 45.19 | 45.31 | 309 | +0.20(+0.45%) |
Apr 14, 2023 | 45.32 | 45.32 | 45.04 | 45.10 | 860 | -0.54(-1.18%) |
Apr 13, 2023 | 46.05 | 46.05 | 45.28 | 45.64 | 1,787 | +0.06(+0.14%) |
Apr 12, 2023 | 45.80 | 45.87 | 45.58 | 45.58 | 1,049 | -0.09(-0.20%) |
Apr 11, 2023 | 45.33 | 45.70 | 45.33 | 45.67 | 2,059 | +0.07(+0.15%) |
Apr 10, 2023 | 45.39 | 45.60 | 45.39 | 45.60 | 691 | -0.04(-0.09%) |
Apr 06, 2023 | 45.66 | 45.72 | 45.30 | 45.65 | 4,228 | +0.29(+0.64%) |
Apr 05, 2023 | 44.22 | 45.46 | 44.22 | 45.36 | 11,293 | +1.07(+2.41%) |
Apr 04, 2023 | 44.23 | 44.40 | 44.11 | 44.29 | 1,820 | +0.00(+0.01%) |
Apr 03, 2023 | 44.39 | 44.52 | 44.16 | 44.29 | 7,077 | -0.29(-0.65%) |
Mar 31, 2023 | 44.11 | 44.57 | 44.11 | 44.57 | 1,915 | +0.42(+0.96%) |
Mar 30, 2023 | 43.97 | 44.17 | 43.97 | 44.15 | 728 | +0.18(+0.42%) |
Mar 29, 2023 | 43.82 | 44.05 | 43.82 | 43.97 | 1,912 | +0.58(+1.34%) |
Mar 28, 2023 | 43.22 | 43.58 | 43.22 | 43.39 | 2,507 | +0.09(+0.22%) |
Mar 27, 2023 | 43.29 | 43.53 | 43.25 | 43.29 | 1,812 | +0.10(+0.22%) |
Mar 24, 2023 | 42.70 | 43.20 | 42.70 | 43.20 | 581 | +1.12(+2.66%) |
Mar 23, 2023 | 42.44 | 42.44 | 42.01 | 42.08 | 4,939 | -0.24(-0.56%) |
Mar 22, 2023 | 43.25 | 43.38 | 42.31 | 42.31 | 6,992 | -1.17(-2.68%) |
Mar 21, 2023 | 43.13 | 43.48 | 42.97 | 43.48 | 1,896 | -0.72(-1.63%) |
Mar 20, 2023 | 44.19 | 44.20 | 44.19 | 44.20 | 1,032 | +0.32(+0.72%) |
Mar 17, 2023 | 43.86 | 43.88 | 43.69 | 43.88 | 875 | -0.41(-0.92%) |
Mar 16, 2023 | 43.64 | 44.31 | 43.64 | 44.29 | 1,728 | +0.43(+0.98%) |
Mar 15, 2023 | 43.83 | 43.86 | 43.59 | 43.86 | 3,175 | +0.26(+0.60%) |
Mar 14, 2023 | 43.87 | 43.96 | 43.60 | 43.60 | 4,458 | +0.65(+1.52%) |
Mar 13, 2023 | 42.48 | 43.52 | 42.46 | 42.94 | 3,361 | +0.53(+1.24%) |
Mar 10, 2023 | 42.56 | 42.90 | 42.19 | 42.42 | 1,882 | -0.79(-1.83%) |
Mar 09, 2023 | 43.80 | 43.80 | 43.21 | 43.21 | 644 | -0.47(-1.08%) |
Mar 08, 2023 | 43.57 | 43.68 | 43.32 | 43.68 | 1,691 | +0.32(+0.73%) |
Mar 07, 2023 | 43.81 | 43.81 | 43.28 | 43.36 | 2,549 | -0.45(-1.03%) |
Mar 06, 2023 | 43.71 | 43.82 | 43.71 | 43.81 | 4,345 | +0.44(+1.02%) |
Mar 03, 2023 | 42.72 | 43.37 | 42.72 | 43.37 | 2,815 | +0.76(+1.79%) |
Mar 02, 2023 | 41.83 | 42.61 | 41.80 | 42.61 | 2,933 | +0.70(+1.68%) |