Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.56 | 41.80 | 41.55 | 41.60 | 2,278,702 | +0.05(+0.12%) |
May 30, 2023 | 41.68 | 41.83 | 41.52 | 41.55 | 1,910,743 | -0.05(-0.12%) |
May 26, 2023 | 41.62 | 41.69 | 41.50 | 41.60 | 2,965,427 | +0.02(+0.05%) |
May 25, 2023 | 41.68 | 41.73 | 41.56 | 41.58 | 3,794,462 | -0.10(-0.24%) |
May 24, 2023 | 41.69 | 41.75 | 41.56 | 41.68 | 2,570,435 | -0.01(-0.02%) |
May 23, 2023 | 41.78 | 41.78 | 41.62 | 41.69 | 2,640,739 | +0.01(+0.02%) |
May 22, 2023 | 41.64 | 41.86 | 41.55 | 41.68 | 4,347,263 | +0.06(+0.14%) |
May 19, 2023 | 41.64 | 41.67 | 41.51 | 41.62 | 4,202,008 | +0.10(+0.24%) |
May 18, 2023 | 41.58 | 41.68 | 41.39 | 41.52 | 9,049,832 | -0.02(-0.05%) |
May 17, 2023 | 41.62 | 41.69 | 41.43 | 41.54 | 6,409,834 | -0.08(-0.19%) |
May 16, 2023 | 41.57 | 41.71 | 41.38 | 41.62 | 3,547,383 | -0.10(-0.24%) |
May 15, 2023 | 41.70 | 41.77 | 41.60 | 41.72 | 4,050,369 | +0.06(+0.14%) |
May 12, 2023 | 41.77 | 41.77 | 41.48 | 41.66 | 7,413,574 | -0.04(-0.10%) |
May 11, 2023 | 41.87 | 42.09 | 41.61 | 41.70 | 15,500,563 | -0.15(-0.36%) |
May 10, 2023 | 41.76 | 41.93 | 41.75 | 41.85 | 22,315,080 | +3.40(+8.84%) |
May 09, 2023 | 38.60 | 38.83 | 37.99 | 38.45 | 1,854,463 | -0.54(-1.38%) |
May 08, 2023 | 39.75 | 39.89 | 37.74 | 38.99 | 1,487,034 | -0.73(-1.84%) |
May 05, 2023 | 39.55 | 40.03 | 38.63 | 39.72 | 737,133 | +0.83(+2.13%) |
May 04, 2023 | 39.28 | 39.33 | 38.20 | 38.89 | 1,085,867 | -0.56(-1.42%) |
May 03, 2023 | 38.40 | 40.09 | 38.13 | 39.45 | 1,029,910 | +1.45(+3.82%) |
May 02, 2023 | 38.33 | 38.50 | 37.06 | 38.00 | 2,379,806 | -1.38(-3.50%) |
May 01, 2023 | 39.23 | 39.97 | 38.70 | 39.38 | 1,038,465 | +0.12(+0.31%) |
Apr 28, 2023 | 38.07 | 39.46 | 37.64 | 39.26 | 705,978 | +1.41(+3.73%) |
Apr 27, 2023 | 38.01 | 38.24 | 37.00 | 37.85 | 1,338,295 | +0.13(+0.34%) |
Apr 26, 2023 | 37.65 | 38.48 | 37.45 | 37.72 | 915,850 | -0.22(-0.58%) |
Apr 25, 2023 | 39.94 | 40.01 | 37.81 | 37.94 | 1,511,188 | -1.50(-3.80%) |
Apr 24, 2023 | 39.62 | 39.85 | 39.23 | 39.44 | 663,984 | -0.23(-0.58%) |
Apr 21, 2023 | 39.29 | 39.68 | 38.66 | 39.67 | 896,209 | +0.67(+1.72%) |
Apr 20, 2023 | 39.07 | 39.29 | 38.36 | 39.00 | 1,641,331 | -0.56(-1.42%) |
Apr 19, 2023 | 40.00 | 40.09 | 39.42 | 39.56 | 847,077 | -0.73(-1.81%) |
Apr 18, 2023 | 40.64 | 40.85 | 39.98 | 40.29 | 845,388 | -0.03(-0.07%) |
Apr 17, 2023 | 40.36 | 40.79 | 39.68 | 40.32 | 1,480,521 | +0.09(+0.22%) |
Apr 14, 2023 | 41.02 | 41.11 | 40.01 | 40.23 | 1,129,484 | -0.83(-2.02%) |
Apr 13, 2023 | 40.25 | 41.40 | 39.98 | 41.06 | 1,320,233 | +0.81(+2.01%) |
Apr 12, 2023 | 40.96 | 41.61 | 39.92 | 40.25 | 1,370,849 | +0.03(+0.07%) |
Apr 11, 2023 | 39.80 | 40.52 | 39.47 | 40.22 | 1,427,675 | +0.53(+1.34%) |
Apr 10, 2023 | 36.30 | 39.90 | 36.24 | 39.69 | 2,965,175 | +4.78(+13.69%) |
Apr 06, 2023 | 35.01 | 35.25 | 34.49 | 34.91 | 614,305 | -0.02(-0.06%) |
Apr 05, 2023 | 34.36 | 35.02 | 34.12 | 34.93 | 745,875 | +0.41(+1.19%) |
Apr 04, 2023 | 35.25 | 35.57 | 34.21 | 34.52 | 901,703 | -0.70(-1.99%) |
Apr 03, 2023 | 35.55 | 35.68 | 34.73 | 35.22 | 1,291,657 | -0.40(-1.12%) |
Mar 31, 2023 | 35.73 | 36.02 | 35.45 | 35.62 | 951,671 | +0.14(+0.39%) |
Mar 30, 2023 | 35.39 | 35.69 | 35.13 | 35.48 | 1,145,161 | +0.56(+1.60%) |
Mar 29, 2023 | 34.96 | 35.25 | 34.62 | 34.92 | 769,090 | +0.59(+1.72%) |
Mar 28, 2023 | 34.83 | 35.24 | 34.13 | 34.33 | 575,910 | -0.61(-1.75%) |
Mar 27, 2023 | 34.52 | 35.25 | 34.52 | 34.94 | 1,083,509 | +0.42(+1.22%) |
Mar 24, 2023 | 33.17 | 34.54 | 32.91 | 34.52 | 1,004,930 | +1.20(+3.60%) |
Mar 23, 2023 | 34.12 | 34.65 | 32.93 | 33.32 | 762,282 | -0.52(-1.54%) |
Mar 22, 2023 | 35.19 | 35.29 | 33.83 | 33.84 | 711,759 | -1.20(-3.42%) |
Mar 21, 2023 | 34.80 | 35.51 | 34.61 | 35.04 | 1,342,673 | +0.97(+2.85%) |
Mar 20, 2023 | 33.79 | 34.26 | 33.32 | 34.07 | 1,432,062 | +0.66(+1.98%) |
Mar 17, 2023 | 34.13 | 34.25 | 33.28 | 33.41 | 1,860,368 | -0.90(-2.62%) |
Mar 16, 2023 | 33.56 | 34.57 | 33.04 | 34.31 | 969,553 | +0.53(+1.57%) |
Mar 15, 2023 | 33.93 | 33.93 | 32.74 | 33.78 | 1,439,521 | -1.02(-2.93%) |
Mar 14, 2023 | 35.08 | 35.95 | 34.34 | 34.80 | 1,097,277 | +0.70(+2.05%) |
Mar 13, 2023 | 34.86 | 35.35 | 33.38 | 34.10 | 2,464,134 | -1.13(-3.21%) |
Mar 10, 2023 | 36.62 | 37.29 | 34.24 | 35.23 | 2,011,544 | -1.73(-4.68%) |
Mar 09, 2023 | 39.66 | 39.69 | 36.90 | 36.96 | 1,448,996 | -2.42(-6.15%) |
Mar 08, 2023 | 39.39 | 39.44 | 38.75 | 39.38 | 1,184,116 | +0.06(+0.15%) |
Mar 07, 2023 | 39.72 | 39.90 | 39.24 | 39.32 | 1,499,920 | -0.39(-0.98%) |
Mar 06, 2023 | 41.49 | 41.52 | 39.70 | 39.71 | 1,285,003 | -1.27(-3.10%) |
Mar 03, 2023 | 40.79 | 41.12 | 40.38 | 40.98 | 1,308,214 | +0.31(+0.76%) |
Mar 02, 2023 | 39.56 | 40.77 | 39.51 | 40.67 | 1,505,239 | +0.61(+1.52%) |