Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 45.75 | 45.75 | 44.42 | 44.93 | 1,484,917 | -0.28(-0.62%) |
May 30, 2023 | 45.30 | 45.99 | 45.08 | 45.21 | 1,430,308 | +0.11(+0.24%) |
May 26, 2023 | 45.30 | 45.76 | 45.02 | 45.10 | 1,098,936 | -0.02(-0.04%) |
May 25, 2023 | 44.08 | 45.14 | 44.00 | 45.12 | 1,215,794 | +1.09(+2.48%) |
May 24, 2023 | 44.38 | 44.52 | 43.35 | 44.03 | 1,087,227 | -0.80(-1.78%) |
May 23, 2023 | 44.86 | 45.81 | 44.75 | 44.83 | 1,135,876 | -0.09(-0.20%) |
May 22, 2023 | 44.80 | 45.12 | 44.26 | 44.92 | 1,367,779 | +0.40(+0.90%) |
May 19, 2023 | 45.25 | 45.30 | 44.14 | 44.52 | 1,007,898 | -0.60(-1.33%) |
May 18, 2023 | 45.25 | 45.51 | 44.72 | 45.12 | 1,231,674 | -0.13(-0.29%) |
May 17, 2023 | 43.16 | 45.33 | 43.10 | 45.25 | 2,223,398 | +2.61(+6.12%) |
May 16, 2023 | 43.17 | 43.30 | 42.57 | 42.64 | 1,337,329 | -0.70(-1.62%) |
May 15, 2023 | 42.86 | 43.39 | 42.63 | 43.34 | 1,287,636 | +0.62(+1.45%) |
May 12, 2023 | 43.21 | 43.26 | 42.27 | 42.72 | 1,043,473 | -0.33(-0.77%) |
May 11, 2023 | 43.02 | 43.25 | 42.68 | 43.05 | 1,276,284 | -0.06(-0.14%) |
May 10, 2023 | 44.63 | 44.66 | 42.47 | 43.11 | 1,225,591 | -0.79(-1.80%) |
May 09, 2023 | 43.45 | 44.20 | 43.07 | 43.90 | 1,506,390 | +0.44(+1.01%) |
May 08, 2023 | 43.33 | 43.66 | 42.93 | 43.46 | 1,394,257 | +0.30(+0.70%) |
May 05, 2023 | 42.58 | 43.39 | 42.40 | 43.16 | 1,366,231 | +1.07(+2.54%) |
May 04, 2023 | 43.16 | 43.30 | 41.69 | 42.09 | 1,824,113 | -1.38(-3.17%) |
May 03, 2023 | 43.45 | 44.40 | 43.11 | 43.47 | 1,574,052 | +0.10(+0.23%) |
May 02, 2023 | 43.06 | 43.42 | 42.13 | 43.37 | 1,724,060 | -0.12(-0.28%) |
May 01, 2023 | 43.33 | 44.22 | 43.14 | 43.49 | 1,197,466 | +0.03(+0.07%) |
Apr 28, 2023 | 43.09 | 44.07 | 43.02 | 43.46 | 1,894,071 | +0.49(+1.14%) |
Apr 27, 2023 | 42.46 | 43.23 | 42.03 | 42.97 | 1,550,824 | +0.73(+1.73%) |
Apr 26, 2023 | 42.41 | 42.83 | 42.11 | 42.24 | 1,417,884 | -0.26(-0.61%) |
Apr 25, 2023 | 43.65 | 43.84 | 42.46 | 42.50 | 1,789,093 | -1.55(-3.52%) |
Apr 24, 2023 | 44.74 | 44.87 | 43.38 | 44.05 | 2,006,987 | -0.36(-0.81%) |
Apr 21, 2023 | 44.09 | 44.64 | 43.69 | 44.41 | 2,053,069 | +0.85(+1.95%) |
Apr 20, 2023 | 43.63 | 44.39 | 42.98 | 43.56 | 3,307,449 | -0.09(-0.21%) |
Apr 19, 2023 | 42.06 | 43.81 | 42.04 | 43.65 | 3,271,694 | +1.10(+2.59%) |
Apr 18, 2023 | 42.85 | 42.85 | 42.18 | 42.55 | 2,112,462 | -0.09(-0.21%) |
Apr 17, 2023 | 42.00 | 42.68 | 41.92 | 42.64 | 1,267,936 | +0.73(+1.74%) |
Apr 14, 2023 | 42.43 | 42.60 | 41.45 | 41.91 | 1,403,288 | -0.47(-1.11%) |
Apr 13, 2023 | 42.62 | 42.63 | 41.28 | 42.38 | 2,404,182 | +0.40(+0.95%) |
Apr 12, 2023 | 42.91 | 43.14 | 41.53 | 41.98 | 3,016,043 | -1.20(-2.78%) |
Apr 11, 2023 | 42.48 | 43.51 | 42.47 | 43.18 | 1,575,634 | +0.75(+1.77%) |
Apr 10, 2023 | 41.88 | 42.64 | 41.75 | 42.43 | 1,279,322 | +0.39(+0.93%) |
Apr 06, 2023 | 42.17 | 42.74 | 41.85 | 42.04 | 1,692,167 | +0.09(+0.21%) |
Apr 05, 2023 | 41.50 | 41.97 | 41.24 | 41.95 | 1,838,586 | -0.02(-0.05%) |
Apr 04, 2023 | 42.35 | 42.50 | 41.48 | 41.97 | 2,071,318 | -0.12(-0.29%) |
Apr 03, 2023 | 42.26 | 42.48 | 41.47 | 42.09 | 2,319,893 | +0.13(+0.31%) |
Mar 31, 2023 | 41.46 | 41.97 | 41.39 | 41.96 | 1,288,835 | +0.98(+2.39%) |
Mar 30, 2023 | 41.16 | 42.08 | 40.73 | 40.98 | 1,764,438 | +0.35(+0.86%) |
Mar 29, 2023 | 40.35 | 40.88 | 40.12 | 40.63 | 2,121,953 | +0.82(+2.06%) |
Mar 28, 2023 | 39.07 | 39.86 | 39.04 | 39.81 | 1,576,876 | +0.82(+2.10%) |
Mar 27, 2023 | 38.69 | 39.20 | 38.22 | 38.99 | 1,619,595 | +0.86(+2.26%) |
Mar 24, 2023 | 38.00 | 38.22 | 37.20 | 38.13 | 2,590,753 | -0.37(-0.96%) |
Mar 23, 2023 | 39.64 | 40.03 | 38.15 | 38.50 | 1,548,705 | -0.90(-2.28%) |
Mar 22, 2023 | 40.60 | 40.95 | 39.35 | 39.40 | 1,827,351 | -1.16(-2.86%) |
Mar 21, 2023 | 40.00 | 40.67 | 39.91 | 40.56 | 1,835,627 | +1.29(+3.28%) |
Mar 20, 2023 | 39.33 | 39.90 | 39.06 | 39.27 | 1,878,150 | -0.02(-0.05%) |
Mar 17, 2023 | 40.24 | 40.32 | 39.05 | 39.29 | 2,577,911 | -1.19(-2.94%) |
Mar 16, 2023 | 40.03 | 40.69 | 39.70 | 40.48 | 2,038,881 | +0.10(+0.25%) |
Mar 15, 2023 | 41.02 | 41.36 | 39.97 | 40.38 | 2,806,904 | -1.88(-4.45%) |
Mar 14, 2023 | 45.09 | 45.35 | 41.77 | 42.26 | 3,292,848 | -1.82(-4.13%) |
Mar 13, 2023 | 45.02 | 45.20 | 43.69 | 44.08 | 2,229,617 | -2.02(-4.38%) |
Mar 10, 2023 | 48.53 | 48.78 | 45.68 | 46.10 | 2,668,886 | -1.42(-2.99%) |
Mar 09, 2023 | 49.11 | 49.75 | 47.17 | 47.52 | 1,329,646 | -1.69(-3.43%) |
Mar 08, 2023 | 48.72 | 49.25 | 48.38 | 49.21 | 1,212,352 | +0.70(+1.44%) |
Mar 07, 2023 | 48.08 | 49.39 | 47.92 | 48.51 | 1,480,931 | +0.61(+1.27%) |
Mar 06, 2023 | 48.55 | 49.18 | 47.87 | 47.90 | 1,479,649 | -0.54(-1.11%) |
Mar 03, 2023 | 48.52 | 48.64 | 47.85 | 48.44 | 1,473,861 | +0.46(+0.96%) |
Mar 02, 2023 | 47.78 | 48.19 | 47.32 | 47.98 | 981,906 | -0.24(-0.50%) |