Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.38 | 42.38 | 41.60 | 41.76 | 34,511 | -0.80(-1.87%) |
May 30, 2023 | 42.90 | 42.91 | 42.29 | 42.56 | 11,443 | -0.19(-0.44%) |
May 26, 2023 | 42.30 | 42.75 | 42.26 | 42.75 | 36,625 | +0.40(+0.95%) |
May 25, 2023 | 42.40 | 42.40 | 42.16 | 42.35 | 31,391 | -0.39(-0.92%) |
May 24, 2023 | 43.09 | 43.14 | 42.61 | 42.74 | 9,245 | -0.54(-1.24%) |
May 23, 2023 | 43.04 | 43.99 | 43.04 | 43.27 | 6,479 | +0.13(+0.30%) |
May 22, 2023 | 42.93 | 43.38 | 42.67 | 43.15 | 10,349 | +0.44(+1.03%) |
May 19, 2023 | 43.38 | 43.38 | 42.52 | 42.71 | 39,508 | -0.45(-1.05%) |
May 18, 2023 | 42.71 | 43.22 | 42.46 | 43.16 | 16,231 | +0.38(+0.90%) |
May 17, 2023 | 41.94 | 42.88 | 41.77 | 42.78 | 24,474 | +1.23(+2.96%) |
May 16, 2023 | 41.88 | 41.89 | 41.52 | 41.55 | 7,260 | -0.58(-1.38%) |
May 15, 2023 | 41.64 | 42.33 | 41.64 | 42.13 | 12,682 | +0.58(+1.40%) |
May 12, 2023 | 41.88 | 41.88 | 41.30 | 41.55 | 11,329 | -0.11(-0.26%) |
May 11, 2023 | 41.49 | 41.69 | 41.33 | 41.66 | 11,521 | -0.16(-0.38%) |
May 10, 2023 | 42.42 | 42.42 | 41.41 | 41.81 | 13,427 | +0.10(+0.24%) |
May 09, 2023 | 41.80 | 41.99 | 41.45 | 41.72 | 71,378 | -0.31(-0.75%) |
May 08, 2023 | 42.52 | 42.52 | 41.93 | 42.03 | 179,297 | -0.22(-0.51%) |
May 05, 2023 | 41.97 | 42.30 | 41.91 | 42.25 | 14,852 | +1.15(+2.80%) |
May 04, 2023 | 41.44 | 41.44 | 40.70 | 41.10 | 90,229 | -0.74(-1.76%) |
May 03, 2023 | 42.10 | 42.74 | 41.82 | 41.83 | 7,397 | -0.28(-0.66%) |
May 02, 2023 | 43.09 | 43.09 | 41.65 | 42.11 | 13,982 | -1.28(-2.94%) |
May 01, 2023 | 43.58 | 43.95 | 43.37 | 43.39 | 10,860 | -0.36(-0.83%) |
Apr 28, 2023 | 43.11 | 43.93 | 43.11 | 43.75 | 306,831 | +0.57(+1.32%) |
Apr 27, 2023 | 42.71 | 43.24 | 42.59 | 43.18 | 22,186 | +0.74(+1.74%) |
Apr 26, 2023 | 42.86 | 42.94 | 42.28 | 42.44 | 60,333 | -0.34(-0.80%) |
Apr 25, 2023 | 43.44 | 43.44 | 42.79 | 42.79 | 22,360 | -1.36(-3.08%) |
Apr 24, 2023 | 44.00 | 44.45 | 43.91 | 44.15 | 46,748 | +0.00(+0.00%) |
Apr 21, 2023 | 44.36 | 44.36 | 43.85 | 44.15 | 14,806 | -0.15(-0.33%) |
Apr 20, 2023 | 44.31 | 44.61 | 44.11 | 44.29 | 31,921 | -0.31(-0.71%) |
Apr 19, 2023 | 43.96 | 44.71 | 43.96 | 44.61 | 41,735 | +0.48(+1.10%) |
Apr 18, 2023 | 44.53 | 44.53 | 43.95 | 44.12 | 11,249 | -0.42(-0.93%) |
Apr 17, 2023 | 44.03 | 44.54 | 44.03 | 44.54 | 13,803 | +0.44(+1.00%) |
Apr 14, 2023 | 44.56 | 44.70 | 43.81 | 44.10 | 13,958 | -0.33(-0.75%) |
Apr 13, 2023 | 44.31 | 44.57 | 43.97 | 44.43 | 71,050 | +0.32(+0.73%) |
Apr 12, 2023 | 44.81 | 44.81 | 44.10 | 44.11 | 12,453 | -0.42(-0.95%) |
Apr 11, 2023 | 44.31 | 44.79 | 44.31 | 44.53 | 37,414 | +0.37(+0.85%) |
Apr 10, 2023 | 43.47 | 44.26 | 43.47 | 44.16 | 23,567 | +0.48(+1.11%) |
Apr 06, 2023 | 43.63 | 43.83 | 43.54 | 43.67 | 11,658 | -0.07(-0.17%) |
Apr 05, 2023 | 43.72 | 43.75 | 43.46 | 43.75 | 5,630 | -0.28(-0.63%) |
Apr 04, 2023 | 45.15 | 45.15 | 43.78 | 44.02 | 17,434 | -0.99(-2.20%) |
Apr 03, 2023 | 44.95 | 45.15 | 44.44 | 45.01 | 13,792 | +0.06(+0.13%) |
Mar 31, 2023 | 44.38 | 44.95 | 44.27 | 44.95 | 33,573 | +0.96(+2.19%) |
Mar 30, 2023 | 44.49 | 44.51 | 43.93 | 43.99 | 12,066 | -0.03(-0.07%) |
Mar 29, 2023 | 44.18 | 44.18 | 43.69 | 44.02 | 11,175 | +0.32(+0.74%) |
Mar 28, 2023 | 43.58 | 43.78 | 43.44 | 43.69 | 9,109 | +0.15(+0.34%) |
Mar 27, 2023 | 43.68 | 43.79 | 43.29 | 43.54 | 25,633 | +0.45(+1.04%) |
Mar 24, 2023 | 42.21 | 43.10 | 42.08 | 43.10 | 10,197 | +0.47(+1.11%) |
Mar 23, 2023 | 43.39 | 43.65 | 42.37 | 42.63 | 27,090 | -0.45(-1.05%) |
Mar 22, 2023 | 44.34 | 44.36 | 43.07 | 43.08 | 15,410 | -1.18(-2.66%) |
Mar 21, 2023 | 44.12 | 44.52 | 44.12 | 44.25 | 59,738 | +0.88(+2.04%) |
Mar 20, 2023 | 43.50 | 43.97 | 43.27 | 43.37 | 12,051 | +0.51(+1.18%) |
Mar 17, 2023 | 43.64 | 43.65 | 42.75 | 42.86 | 11,112 | -1.47(-3.31%) |
Mar 16, 2023 | 43.31 | 44.53 | 43.08 | 44.33 | 70,499 | +0.58(+1.32%) |
Mar 15, 2023 | 43.24 | 43.75 | 42.90 | 43.75 | 81,309 | -0.63(-1.41%) |
Mar 14, 2023 | 45.09 | 45.32 | 43.95 | 44.38 | 61,973 | +0.66(+1.50%) |
Mar 13, 2023 | 44.03 | 44.17 | 43.38 | 43.72 | 24,098 | -1.50(-3.32%) |
Mar 10, 2023 | 46.20 | 46.25 | 44.82 | 45.22 | 18,957 | -1.34(-2.89%) |
Mar 09, 2023 | 47.83 | 47.86 | 46.52 | 46.57 | 104,925 | -1.33(-2.78%) |
Mar 08, 2023 | 47.83 | 47.96 | 47.56 | 47.90 | 13,626 | +0.04(+0.08%) |
Mar 07, 2023 | 48.60 | 48.60 | 47.70 | 47.86 | 8,612 | -0.67(-1.37%) |
Mar 06, 2023 | 49.73 | 49.73 | 48.34 | 48.53 | 204,485 | -1.01(-2.04%) |
Mar 03, 2023 | 49.47 | 49.67 | 48.91 | 49.54 | 107,486 | +0.47(+0.96%) |
Mar 02, 2023 | 48.57 | 49.07 | 48.44 | 49.07 | 11,416 | +0.24(+0.48%) |