Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.20 | 44.60 | 43.97 | 44.35 | 146,946 | +0.07(+0.16%) |
May 30, 2023 | 44.70 | 44.95 | 44.22 | 44.28 | 86,779 | -0.55(-1.23%) |
May 26, 2023 | 44.07 | 44.84 | 43.88 | 44.83 | 72,800 | +0.76(+1.72%) |
May 25, 2023 | 44.96 | 45.32 | 43.99 | 44.07 | 96,766 | -0.96(-2.13%) |
May 24, 2023 | 45.59 | 45.59 | 44.60 | 45.03 | 106,301 | -0.82(-1.79%) |
May 23, 2023 | 45.62 | 46.59 | 45.56 | 45.85 | 210,983 | +0.26(+0.57%) |
May 22, 2023 | 45.62 | 45.98 | 45.27 | 45.59 | 91,561 | +0.10(+0.22%) |
May 19, 2023 | 46.26 | 46.39 | 45.31 | 45.49 | 157,944 | -0.43(-0.94%) |
May 18, 2023 | 46.00 | 46.42 | 45.67 | 45.92 | 138,531 | -0.33(-0.71%) |
May 17, 2023 | 45.50 | 46.47 | 44.87 | 46.25 | 152,599 | +0.97(+2.14%) |
May 16, 2023 | 44.06 | 45.38 | 43.88 | 45.28 | 123,952 | +1.03(+2.33%) |
May 15, 2023 | 44.17 | 44.78 | 43.89 | 44.25 | 105,889 | +0.20(+0.45%) |
May 12, 2023 | 44.54 | 44.76 | 43.72 | 44.05 | 112,834 | -0.26(-0.59%) |
May 11, 2023 | 44.36 | 44.36 | 43.57 | 44.31 | 96,999 | -0.45(-1.01%) |
May 10, 2023 | 44.57 | 45.00 | 43.91 | 44.76 | 193,321 | +0.66(+1.50%) |
May 09, 2023 | 42.28 | 44.12 | 41.74 | 44.10 | 185,370 | +1.61(+3.79%) |
May 08, 2023 | 42.36 | 43.26 | 42.08 | 42.49 | 456,383 | +0.04(+0.09%) |
May 05, 2023 | 43.00 | 43.19 | 42.37 | 42.45 | 329,208 | -0.01(-0.02%) |
May 04, 2023 | 43.43 | 43.80 | 41.45 | 42.46 | 180,431 | -1.67(-3.78%) |
May 03, 2023 | 41.78 | 45.15 | 40.73 | 44.13 | 364,316 | +2.35(+5.62%) |
May 02, 2023 | 42.69 | 42.69 | 41.50 | 41.78 | 158,804 | -0.89(-2.09%) |
May 01, 2023 | 43.41 | 43.81 | 42.38 | 42.67 | 140,602 | -0.58(-1.34%) |
Apr 28, 2023 | 43.16 | 43.47 | 42.50 | 43.25 | 230,531 | +0.00(+0.00%) |
Apr 27, 2023 | 42.55 | 43.32 | 42.45 | 43.25 | 143,390 | +1.15(+2.73%) |
Apr 26, 2023 | 43.15 | 43.19 | 41.79 | 42.10 | 140,197 | -1.40(-3.22%) |
Apr 25, 2023 | 44.41 | 44.41 | 43.13 | 43.50 | 189,169 | -1.06(-2.38%) |
Apr 24, 2023 | 44.53 | 45.01 | 44.31 | 44.56 | 177,375 | -0.12(-0.27%) |
Apr 21, 2023 | 44.74 | 45.03 | 43.99 | 44.68 | 125,184 | -0.09(-0.20%) |
Apr 20, 2023 | 43.14 | 44.81 | 43.00 | 44.77 | 173,445 | +1.28(+2.94%) |
Apr 19, 2023 | 43.32 | 43.52 | 43.16 | 43.49 | 175,445 | -0.02(-0.05%) |
Apr 18, 2023 | 43.62 | 43.83 | 43.51 | 43.51 | 145,006 | -0.14(-0.32%) |
Apr 17, 2023 | 43.63 | 43.70 | 43.38 | 43.65 | 157,102 | -0.08(-0.18%) |
Apr 14, 2023 | 43.41 | 43.75 | 43.10 | 43.73 | 160,535 | +0.28(+0.64%) |
Apr 13, 2023 | 42.75 | 43.49 | 42.42 | 43.45 | 155,225 | +0.83(+1.95%) |
Apr 12, 2023 | 42.66 | 42.90 | 41.95 | 42.62 | 109,659 | +0.46(+1.09%) |
Apr 11, 2023 | 41.86 | 42.55 | 41.86 | 42.16 | 127,546 | +0.64(+1.54%) |
Apr 10, 2023 | 40.84 | 41.64 | 40.70 | 41.52 | 266,682 | +0.53(+1.29%) |
Apr 06, 2023 | 40.78 | 41.10 | 40.10 | 40.99 | 112,332 | +0.27(+0.66%) |
Apr 05, 2023 | 40.49 | 40.81 | 40.25 | 40.72 | 218,669 | -0.10(-0.24%) |
Apr 04, 2023 | 41.59 | 41.59 | 40.73 | 40.82 | 161,649 | -0.44(-1.07%) |
Apr 03, 2023 | 40.58 | 41.38 | 40.48 | 41.26 | 209,818 | +0.40(+0.98%) |
Mar 31, 2023 | 40.62 | 40.96 | 40.43 | 40.86 | 213,533 | +0.58(+1.44%) |
Mar 30, 2023 | 40.28 | 40.66 | 40.01 | 40.28 | 151,803 | +0.40(+1.00%) |
Mar 29, 2023 | 40.38 | 40.67 | 39.76 | 39.88 | 154,901 | -0.10(-0.25%) |
Mar 28, 2023 | 39.57 | 40.00 | 39.17 | 39.98 | 164,898 | +0.23(+0.58%) |
Mar 27, 2023 | 39.62 | 39.87 | 39.40 | 39.75 | 115,169 | +0.64(+1.64%) |
Mar 24, 2023 | 38.21 | 39.17 | 38.10 | 39.11 | 136,585 | +0.46(+1.19%) |
Mar 23, 2023 | 38.28 | 38.90 | 37.85 | 38.65 | 275,335 | +0.68(+1.79%) |
Mar 22, 2023 | 38.20 | 38.84 | 37.93 | 37.97 | 166,465 | -0.18(-0.47%) |
Mar 21, 2023 | 38.11 | 38.83 | 38.10 | 38.15 | 252,648 | +0.80(+2.14%) |
Mar 20, 2023 | 36.98 | 37.53 | 36.82 | 37.35 | 187,289 | +0.88(+2.41%) |
Mar 17, 2023 | 36.90 | 37.30 | 36.27 | 36.47 | 552,715 | -0.94(-2.51%) |
Mar 16, 2023 | 36.55 | 37.77 | 36.28 | 37.41 | 223,800 | +0.63(+1.71%) |
Mar 15, 2023 | 36.03 | 37.03 | 35.71 | 36.78 | 270,943 | -0.03(-0.08%) |
Mar 14, 2023 | 37.59 | 38.05 | 36.53 | 36.81 | 230,783 | +0.28(+0.77%) |
Mar 13, 2023 | 36.89 | 37.57 | 35.83 | 36.53 | 345,084 | -1.20(-3.18%) |
Mar 10, 2023 | 39.65 | 40.19 | 37.52 | 37.73 | 403,605 | -2.32(-5.79%) |
Mar 09, 2023 | 40.79 | 40.81 | 39.84 | 40.05 | 260,260 | -0.68(-1.67%) |
Mar 08, 2023 | 40.68 | 40.85 | 40.21 | 40.73 | 177,101 | +0.07(+0.17%) |
Mar 07, 2023 | 41.03 | 41.36 | 40.65 | 40.66 | 148,574 | -0.38(-0.93%) |
Mar 06, 2023 | 41.66 | 41.66 | 40.75 | 41.04 | 265,219 | -0.81(-1.94%) |
Mar 03, 2023 | 41.51 | 42.12 | 41.39 | 41.85 | 89,721 | +0.54(+1.31%) |
Mar 02, 2023 | 41.70 | 41.78 | 41.18 | 41.31 | 128,289 | -0.89(-2.11%) |