Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.80 | 41.06 | 40.18 | 40.63 | 230,578 | -0.12(-0.30%) |
May 30, 2023 | 41.84 | 41.92 | 40.66 | 40.75 | 186,099 | -1.01(-2.42%) |
May 26, 2023 | 41.68 | 41.87 | 41.41 | 41.76 | 95,641 | +0.09(+0.21%) |
May 25, 2023 | 42.16 | 42.16 | 41.21 | 41.67 | 169,464 | -0.41(-0.97%) |
May 24, 2023 | 42.83 | 42.92 | 42.07 | 42.08 | 121,747 | -0.77(-1.80%) |
May 23, 2023 | 42.49 | 43.28 | 42.49 | 42.85 | 152,138 | +0.32(+0.76%) |
May 22, 2023 | 42.57 | 42.68 | 42.22 | 42.53 | 114,161 | +0.03(+0.07%) |
May 19, 2023 | 42.34 | 42.66 | 42.18 | 42.50 | 176,864 | +0.16(+0.38%) |
May 18, 2023 | 42.44 | 42.76 | 42.09 | 42.34 | 204,094 | -0.38(-0.89%) |
May 17, 2023 | 42.38 | 42.90 | 42.12 | 42.72 | 169,384 | +0.78(+1.86%) |
May 16, 2023 | 42.66 | 42.71 | 41.92 | 41.94 | 220,288 | -0.88(-2.04%) |
May 15, 2023 | 43.66 | 43.70 | 42.68 | 42.81 | 149,854 | -0.64(-1.47%) |
May 12, 2023 | 43.87 | 44.11 | 43.32 | 43.45 | 114,309 | -0.28(-0.63%) |
May 11, 2023 | 44.00 | 44.30 | 43.67 | 43.73 | 122,550 | -0.49(-1.12%) |
May 10, 2023 | 44.51 | 44.99 | 43.81 | 44.22 | 158,827 | +0.17(+0.39%) |
May 09, 2023 | 44.45 | 44.54 | 43.95 | 44.05 | 140,279 | -0.44(-0.98%) |
May 08, 2023 | 44.59 | 44.97 | 44.45 | 44.49 | 102,850 | -0.28(-0.62%) |
May 05, 2023 | 44.11 | 45.73 | 44.11 | 44.76 | 144,644 | -1.22(-2.65%) |
May 04, 2023 | 43.89 | 46.02 | 43.59 | 45.98 | 156,594 | +2.08(+4.75%) |
May 03, 2023 | 44.17 | 44.80 | 43.88 | 43.90 | 234,045 | +0.16(+0.37%) |
May 02, 2023 | 44.69 | 44.69 | 43.47 | 43.74 | 165,200 | -0.84(-1.88%) |
May 01, 2023 | 44.78 | 45.36 | 44.54 | 44.57 | 115,651 | -0.10(-0.23%) |
Apr 28, 2023 | 44.83 | 45.25 | 44.59 | 44.68 | 140,393 | -0.29(-0.66%) |
Apr 27, 2023 | 44.19 | 44.99 | 44.15 | 44.97 | 103,419 | +0.81(+1.84%) |
Apr 26, 2023 | 44.64 | 45.05 | 43.91 | 44.16 | 136,969 | -0.84(-1.86%) |
Apr 25, 2023 | 44.64 | 45.19 | 44.64 | 45.00 | 129,759 | +0.09(+0.21%) |
Apr 24, 2023 | 44.97 | 45.12 | 44.54 | 44.90 | 71,831 | -0.03(-0.06%) |
Apr 21, 2023 | 45.15 | 45.36 | 44.60 | 44.93 | 133,805 | +0.10(+0.23%) |
Apr 20, 2023 | 44.84 | 44.84 | 44.38 | 44.83 | 109,186 | -0.01(-0.02%) |
Apr 19, 2023 | 44.41 | 44.98 | 44.25 | 44.84 | 112,265 | +0.55(+1.23%) |
Apr 18, 2023 | 44.72 | 44.75 | 43.85 | 44.29 | 109,114 | -0.45(-1.01%) |
Apr 17, 2023 | 44.45 | 44.92 | 44.20 | 44.74 | 92,327 | +0.44(+1.00%) |
Apr 14, 2023 | 44.58 | 44.78 | 44.08 | 44.30 | 108,713 | -0.51(-1.13%) |
Apr 13, 2023 | 45.05 | 45.05 | 43.93 | 44.81 | 125,506 | -0.34(-0.75%) |
Apr 12, 2023 | 45.71 | 45.90 | 45.04 | 45.15 | 76,700 | -0.50(-1.09%) |
Apr 11, 2023 | 45.97 | 46.22 | 45.58 | 45.65 | 142,314 | -0.32(-0.70%) |
Apr 10, 2023 | 45.67 | 46.17 | 45.45 | 45.97 | 149,046 | +0.01(+0.02%) |
Apr 06, 2023 | 45.75 | 46.01 | 45.41 | 45.96 | 127,977 | +0.48(+1.06%) |
Apr 05, 2023 | 44.29 | 45.68 | 44.29 | 45.48 | 147,354 | +1.31(+2.96%) |
Apr 04, 2023 | 44.34 | 44.34 | 43.76 | 44.17 | 158,720 | -0.07(-0.15%) |
Apr 03, 2023 | 44.73 | 44.73 | 43.85 | 44.24 | 193,437 | -0.55(-1.22%) |
Mar 31, 2023 | 44.91 | 45.08 | 44.41 | 44.78 | 259,841 | +0.09(+0.21%) |
Mar 30, 2023 | 44.82 | 45.20 | 44.37 | 44.69 | 108,998 | +0.08(+0.19%) |
Mar 29, 2023 | 44.48 | 44.78 | 44.23 | 44.60 | 151,569 | +0.38(+0.85%) |
Mar 28, 2023 | 43.76 | 44.41 | 43.76 | 44.23 | 172,443 | +0.12(+0.28%) |
Mar 27, 2023 | 44.01 | 44.61 | 43.93 | 44.10 | 128,805 | +0.40(+0.93%) |
Mar 24, 2023 | 42.15 | 43.76 | 42.15 | 43.70 | 206,585 | +1.42(+3.36%) |
Mar 23, 2023 | 43.02 | 43.13 | 42.13 | 42.28 | 167,064 | -0.72(-1.66%) |
Mar 22, 2023 | 44.12 | 44.24 | 42.95 | 42.99 | 159,406 | -1.07(-2.44%) |
Mar 21, 2023 | 45.26 | 45.36 | 43.60 | 44.07 | 253,465 | -0.77(-1.72%) |
Mar 20, 2023 | 44.80 | 45.32 | 44.61 | 44.84 | 195,044 | +0.30(+0.68%) |
Mar 17, 2023 | 45.12 | 45.20 | 44.21 | 44.54 | 676,559 | -0.76(-1.68%) |
Mar 16, 2023 | 44.81 | 45.82 | 44.56 | 45.30 | 164,956 | +0.02(+0.04%) |
Mar 15, 2023 | 43.69 | 45.48 | 43.53 | 45.28 | 392,566 | +1.14(+2.58%) |
Mar 14, 2023 | 44.25 | 44.88 | 43.64 | 44.14 | 192,612 | +0.73(+1.69%) |
Mar 13, 2023 | 42.48 | 44.18 | 42.48 | 43.41 | 215,733 | +0.44(+1.03%) |
Mar 10, 2023 | 43.46 | 43.54 | 42.37 | 42.96 | 138,284 | -0.68(-1.55%) |
Mar 09, 2023 | 44.47 | 44.52 | 43.61 | 43.64 | 151,323 | -0.67(-1.51%) |
Mar 08, 2023 | 44.35 | 44.39 | 43.91 | 44.31 | 170,966 | +0.09(+0.21%) |
Mar 07, 2023 | 44.77 | 44.90 | 43.89 | 44.22 | 143,450 | -0.42(-0.95%) |
Mar 06, 2023 | 45.37 | 45.52 | 44.11 | 44.64 | 229,768 | -0.81(-1.78%) |
Mar 03, 2023 | 45.32 | 45.70 | 44.71 | 45.45 | 187,345 | +0.42(+0.94%) |
Mar 02, 2023 | 44.04 | 45.05 | 43.90 | 45.03 | 270,607 | +0.73(+1.66%) |