Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.51 | 43.72 | 43.47 | 43.60 | 182,806 | +0.15(+0.35%) |
May 30, 2023 | 43.10 | 43.45 | 43.10 | 43.45 | 153,321 | +0.36(+0.84%) |
May 26, 2023 | 43.05 | 43.08 | 42.94 | 43.08 | 101,562 | -0.01(-0.02%) |
May 25, 2023 | 43.24 | 43.24 | 43.03 | 43.09 | 153,500 | -0.21(-0.48%) |
May 24, 2023 | 43.45 | 43.45 | 43.27 | 43.30 | 197,715 | -0.13(-0.31%) |
May 23, 2023 | 43.39 | 43.49 | 43.33 | 43.44 | 736,602 | +0.00(+0.00%) |
May 22, 2023 | 43.52 | 43.52 | 43.37 | 43.44 | 140,212 | +0.04(+0.09%) |
May 19, 2023 | 43.54 | 43.63 | 43.40 | 43.40 | 76,090 | -0.17(-0.39%) |
May 18, 2023 | 43.78 | 43.78 | 43.53 | 43.57 | 103,771 | -0.27(-0.61%) |
May 17, 2023 | 43.92 | 43.92 | 43.77 | 43.83 | 535,825 | -0.02(-0.04%) |
May 16, 2023 | 43.87 | 43.88 | 43.77 | 43.85 | 82,755 | -0.10(-0.24%) |
May 15, 2023 | 43.95 | 43.97 | 43.88 | 43.96 | 183,297 | -0.02(-0.04%) |
May 12, 2023 | 44.31 | 44.31 | 43.97 | 43.98 | 118,982 | -0.28(-0.62%) |
May 11, 2023 | 44.39 | 44.39 | 44.25 | 44.25 | 138,822 | +0.09(+0.19%) |
May 10, 2023 | 44.11 | 44.19 | 44.04 | 44.17 | 335,934 | +0.27(+0.63%) |
May 09, 2023 | 43.99 | 43.99 | 43.84 | 43.89 | 4,395,470 | -0.09(-0.22%) |
May 08, 2023 | 44.12 | 44.12 | 43.97 | 43.99 | 80,790 | -0.15(-0.35%) |
May 05, 2023 | 44.22 | 44.22 | 44.02 | 44.14 | 55,470 | -0.11(-0.25%) |
May 04, 2023 | 44.37 | 44.52 | 44.24 | 44.25 | 94,680 | -0.15(-0.34%) |
May 03, 2023 | 44.22 | 44.43 | 44.21 | 44.40 | 133,324 | +0.31(+0.70%) |
May 02, 2023 | 43.68 | 44.11 | 43.68 | 44.09 | 187,319 | +0.47(+1.08%) |
May 01, 2023 | 44.01 | 44.01 | 43.62 | 43.63 | 109,391 | -0.47(-1.07%) |
Apr 28, 2023 | 44.09 | 44.10 | 43.96 | 44.10 | 64,025 | +0.24(+0.54%) |
Apr 27, 2023 | 43.91 | 43.91 | 43.80 | 43.86 | 85,582 | -0.10(-0.23%) |
Apr 26, 2023 | 44.22 | 44.22 | 43.93 | 43.96 | 157,691 | -0.21(-0.48%) |
Apr 25, 2023 | 44.13 | 44.17 | 44.05 | 44.17 | 73,016 | +0.26(+0.58%) |
Apr 24, 2023 | 43.92 | 43.97 | 43.86 | 43.92 | 127,901 | +0.17(+0.38%) |
Apr 21, 2023 | 44.00 | 44.00 | 43.73 | 43.75 | 98,193 | -0.06(-0.14%) |
Apr 20, 2023 | 43.77 | 43.83 | 43.75 | 43.82 | 104,725 | +0.18(+0.41%) |
Apr 19, 2023 | 43.56 | 43.65 | 43.47 | 43.64 | 211,477 | +0.00(+0.00%) |
Apr 18, 2023 | 43.58 | 43.65 | 43.56 | 43.64 | 142,079 | +0.03(+0.07%) |
Apr 17, 2023 | 43.71 | 43.73 | 43.58 | 43.61 | 126,552 | -0.25(-0.56%) |
Apr 14, 2023 | 43.98 | 43.98 | 43.84 | 43.85 | 71,257 | -0.25(-0.56%) |
Apr 13, 2023 | 44.26 | 44.33 | 44.05 | 44.10 | 64,742 | -0.05(-0.11%) |
Apr 12, 2023 | 44.30 | 44.30 | 43.98 | 44.15 | 97,169 | +0.09(+0.21%) |
Apr 11, 2023 | 44.00 | 44.05 | 43.82 | 44.05 | 98,223 | +0.04(+0.09%) |
Apr 10, 2023 | 44.04 | 44.04 | 43.87 | 44.01 | 74,983 | -0.28(-0.64%) |
Apr 06, 2023 | 44.33 | 44.53 | 44.30 | 44.30 | 184,480 | -0.11(-0.24%) |
Apr 05, 2023 | 44.43 | 44.58 | 44.40 | 44.41 | 73,055 | +0.09(+0.20%) |
Apr 04, 2023 | 43.97 | 44.37 | 43.97 | 44.32 | 93,329 | +0.24(+0.54%) |
Apr 03, 2023 | 43.83 | 44.09 | 43.74 | 44.08 | 239,668 | +0.11(+0.25%) |
Mar 31, 2023 | 43.85 | 43.97 | 43.66 | 43.97 | 91,807 | +0.22(+0.50%) |
Mar 30, 2023 | 43.69 | 43.75 | 43.64 | 43.75 | 112,375 | +0.10(+0.24%) |
Mar 29, 2023 | 43.59 | 43.74 | 43.54 | 43.65 | 79,386 | +0.10(+0.23%) |
Mar 28, 2023 | 43.63 | 43.69 | 43.53 | 43.55 | 328,481 | -0.13(-0.30%) |
Mar 27, 2023 | 43.86 | 43.86 | 43.67 | 43.68 | 72,540 | -0.49(-1.12%) |
Mar 24, 2023 | 44.25 | 44.28 | 44.05 | 44.17 | 137,959 | +0.02(+0.05%) |
Mar 23, 2023 | 44.08 | 44.17 | 43.96 | 44.15 | 89,721 | +0.12(+0.26%) |
Mar 22, 2023 | 43.51 | 44.06 | 43.29 | 44.03 | 177,410 | +0.57(+1.32%) |
Mar 21, 2023 | 43.55 | 43.60 | 43.38 | 43.46 | 59,495 | -0.19(-0.43%) |
Mar 20, 2023 | 44.01 | 44.01 | 43.56 | 43.65 | 671,640 | -0.32(-0.72%) |
Mar 17, 2023 | 43.76 | 44.08 | 43.76 | 43.97 | 250,157 | +0.27(+0.61%) |
Mar 16, 2023 | 43.92 | 43.96 | 43.48 | 43.70 | 400,015 | -0.04(-0.09%) |
Mar 15, 2023 | 43.82 | 43.97 | 43.55 | 43.74 | 56,397 | +0.38(+0.87%) |
Mar 14, 2023 | 43.57 | 43.57 | 43.23 | 43.36 | 242,017 | -0.25(-0.58%) |
Mar 13, 2023 | 43.59 | 43.87 | 43.50 | 43.61 | 330,803 | +0.47(+1.08%) |
Mar 10, 2023 | 43.11 | 43.32 | 43.06 | 43.15 | 166,198 | +0.41(+0.96%) |
Mar 09, 2023 | 42.61 | 42.84 | 42.55 | 42.74 | 1,168,459 | +0.21(+0.49%) |
Mar 08, 2023 | 42.69 | 42.69 | 42.46 | 42.53 | 84,093 | -0.04(-0.09%) |
Mar 07, 2023 | 42.75 | 42.75 | 42.51 | 42.57 | 172,674 | -0.11(-0.26%) |
Mar 06, 2023 | 42.84 | 42.84 | 42.64 | 42.68 | 83,832 | -0.03(-0.07%) |
Mar 03, 2023 | 42.55 | 42.77 | 42.46 | 42.71 | 95,169 | +0.31(+0.73%) |
Mar 02, 2023 | 42.45 | 42.45 | 42.32 | 42.40 | 97,420 | -0.16(-0.38%) |