Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.24 | 43.93 | 42.82 | 43.21 | 4,438,067 | +0.10(+0.23%) |
May 30, 2023 | 44.43 | 44.54 | 42.93 | 43.11 | 3,561,361 | -0.72(-1.63%) |
May 26, 2023 | 42.51 | 44.02 | 42.46 | 43.83 | 5,718,285 | +1.56(+3.70%) |
May 25, 2023 | 42.04 | 42.38 | 41.48 | 42.27 | 4,646,378 | +0.33(+0.78%) |
May 24, 2023 | 42.50 | 42.73 | 41.61 | 41.94 | 4,466,918 | -2.16(-4.90%) |
May 23, 2023 | 44.61 | 44.81 | 44.03 | 44.10 | 2,317,178 | -1.07(-2.38%) |
May 22, 2023 | 44.64 | 45.23 | 44.59 | 45.17 | 1,754,593 | +0.37(+0.82%) |
May 19, 2023 | 45.06 | 45.06 | 44.50 | 44.80 | 3,468,643 | +0.53(+1.19%) |
May 18, 2023 | 43.47 | 44.36 | 43.43 | 44.28 | 3,964,019 | +0.96(+2.23%) |
May 17, 2023 | 42.58 | 43.40 | 42.33 | 43.31 | 3,234,347 | +1.04(+2.47%) |
May 16, 2023 | 42.38 | 42.75 | 42.23 | 42.27 | 2,447,866 | -0.01(-0.02%) |
May 15, 2023 | 41.89 | 42.29 | 41.67 | 42.28 | 3,731,892 | +0.08(+0.19%) |
May 12, 2023 | 42.02 | 42.21 | 41.74 | 42.20 | 3,416,705 | +0.53(+1.27%) |
May 11, 2023 | 41.82 | 41.85 | 41.45 | 41.67 | 2,943,537 | -0.98(-2.31%) |
May 10, 2023 | 42.91 | 43.12 | 42.33 | 42.66 | 2,992,817 | +0.70(+1.66%) |
May 09, 2023 | 41.88 | 42.18 | 41.78 | 41.96 | 2,733,303 | -0.59(-1.38%) |
May 08, 2023 | 42.53 | 42.65 | 42.20 | 42.55 | 2,020,511 | +0.19(+0.45%) |
May 05, 2023 | 41.51 | 42.54 | 41.44 | 42.36 | 3,771,634 | +1.24(+3.02%) |
May 04, 2023 | 41.16 | 41.40 | 40.88 | 41.11 | 4,652,203 | -1.11(-2.64%) |
May 03, 2023 | 42.29 | 42.89 | 42.18 | 42.23 | 3,492,993 | -0.65(-1.51%) |
May 02, 2023 | 43.03 | 43.42 | 42.68 | 42.87 | 3,601,588 | +0.13(+0.30%) |
May 01, 2023 | 42.84 | 43.31 | 42.66 | 42.74 | 2,449,529 | +0.09(+0.21%) |
Apr 28, 2023 | 42.11 | 42.66 | 41.71 | 42.66 | 4,156,439 | +0.04(+0.09%) |
Apr 27, 2023 | 42.49 | 42.72 | 41.26 | 42.62 | 8,362,107 | -3.42(-7.43%) |
Apr 26, 2023 | 46.53 | 46.55 | 45.64 | 46.04 | 5,992,145 | +1.13(+2.53%) |
Apr 25, 2023 | 46.02 | 46.02 | 44.86 | 44.90 | 4,551,269 | -1.59(-3.42%) |
Apr 24, 2023 | 46.85 | 46.97 | 46.18 | 46.49 | 3,432,442 | -0.71(-1.50%) |
Apr 21, 2023 | 47.17 | 47.36 | 46.72 | 47.20 | 3,061,485 | +0.01(+0.02%) |
Apr 20, 2023 | 47.15 | 47.77 | 46.91 | 47.19 | 5,322,705 | -2.10(-4.26%) |
Apr 19, 2023 | 49.27 | 49.46 | 48.86 | 49.29 | 3,036,062 | -1.03(-2.06%) |
Apr 18, 2023 | 50.15 | 50.40 | 49.87 | 50.32 | 3,645,932 | +0.15(+0.30%) |
Apr 17, 2023 | 50.03 | 50.24 | 49.45 | 50.18 | 3,514,119 | -0.34(-0.67%) |
Apr 14, 2023 | 50.57 | 51.05 | 50.05 | 50.51 | 2,760,845 | -0.61(-1.19%) |
Apr 13, 2023 | 50.73 | 51.49 | 50.49 | 51.12 | 3,165,676 | +1.69(+3.42%) |
Apr 12, 2023 | 50.42 | 50.56 | 49.42 | 49.43 | 2,658,534 | -0.51(-1.02%) |
Apr 11, 2023 | 50.61 | 50.61 | 49.82 | 49.94 | 2,632,720 | -0.28(-0.55%) |
Apr 10, 2023 | 49.17 | 50.34 | 48.93 | 50.22 | 2,563,012 | +0.48(+0.96%) |
Apr 06, 2023 | 49.80 | 50.29 | 49.47 | 49.74 | 2,552,033 | -0.32(-0.64%) |
Apr 05, 2023 | 50.03 | 50.22 | 49.29 | 50.06 | 3,818,448 | -1.36(-2.65%) |
Apr 04, 2023 | 52.20 | 52.32 | 51.16 | 51.42 | 2,911,606 | -1.19(-2.27%) |
Apr 03, 2023 | 52.72 | 52.94 | 51.99 | 52.61 | 2,374,961 | -0.60(-1.12%) |
Mar 31, 2023 | 52.52 | 53.25 | 52.47 | 53.21 | 2,604,830 | +0.39(+0.73%) |
Mar 30, 2023 | 52.27 | 52.88 | 52.11 | 52.82 | 4,426,243 | +1.50(+2.93%) |
Mar 29, 2023 | 50.66 | 51.83 | 50.39 | 51.32 | 4,815,388 | +2.11(+4.29%) |
Mar 28, 2023 | 48.66 | 49.24 | 47.68 | 49.21 | 5,267,805 | +0.26(+0.53%) |
Mar 27, 2023 | 49.61 | 49.71 | 48.88 | 48.95 | 3,073,180 | +0.00(+0.00%) |
Mar 24, 2023 | 49.95 | 50.03 | 48.35 | 48.95 | 3,186,005 | -1.68(-3.32%) |
Mar 23, 2023 | 50.07 | 51.35 | 49.83 | 50.63 | 3,580,662 | +1.58(+3.22%) |
Mar 22, 2023 | 49.49 | 50.67 | 48.98 | 49.05 | 3,240,004 | -0.40(-0.80%) |
Mar 21, 2023 | 49.62 | 49.96 | 48.84 | 49.45 | 2,676,921 | +0.85(+1.74%) |
Mar 20, 2023 | 48.36 | 48.80 | 48.17 | 48.60 | 2,749,000 | +0.89(+1.86%) |
Mar 17, 2023 | 48.00 | 48.36 | 47.50 | 47.72 | 4,944,593 | -0.54(-1.11%) |
Mar 16, 2023 | 46.17 | 48.48 | 46.06 | 48.26 | 4,155,249 | +1.22(+2.60%) |
Mar 15, 2023 | 46.74 | 47.40 | 45.96 | 47.03 | 5,938,609 | -1.97(-4.01%) |
Mar 14, 2023 | 48.60 | 49.16 | 48.27 | 49.00 | 3,752,587 | +1.51(+3.18%) |
Mar 13, 2023 | 46.74 | 47.99 | 46.57 | 47.49 | 6,160,742 | -0.49(-1.01%) |
Mar 10, 2023 | 49.00 | 49.07 | 47.75 | 47.98 | 5,613,655 | -0.25(-0.52%) |
Mar 09, 2023 | 49.01 | 49.91 | 48.16 | 48.23 | 3,257,058 | -0.83(-1.70%) |
Mar 08, 2023 | 47.85 | 49.17 | 47.85 | 49.06 | 3,415,516 | +1.80(+3.80%) |
Mar 07, 2023 | 47.86 | 48.19 | 47.01 | 47.26 | 3,215,764 | -0.93(-1.94%) |
Mar 06, 2023 | 48.26 | 48.80 | 48.06 | 48.20 | 3,191,231 | -0.22(-0.45%) |
Mar 03, 2023 | 48.08 | 48.53 | 47.64 | 48.41 | 2,925,578 | +0.94(+1.99%) |
Mar 02, 2023 | 45.92 | 47.66 | 45.46 | 47.47 | 5,708,563 | -1.18(-2.43%) |