Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.08 | 39.08 | 38.56 | 38.95 | 118,638 | -0.25(-0.63%) |
May 30, 2023 | 39.86 | 40.01 | 39.16 | 39.20 | 46,400 | -0.55(-1.38%) |
May 26, 2023 | 39.67 | 39.98 | 39.67 | 39.75 | 140,320 | +0.32(+0.81%) |
May 25, 2023 | 39.65 | 39.65 | 39.28 | 39.43 | 39,413 | -0.16(-0.40%) |
May 24, 2023 | 39.53 | 39.73 | 39.35 | 39.59 | 57,265 | -0.18(-0.45%) |
May 23, 2023 | 40.34 | 40.48 | 39.77 | 39.77 | 63,059 | -0.86(-2.11%) |
May 22, 2023 | 40.90 | 41.01 | 40.61 | 40.62 | 106,905 | -0.22(-0.54%) |
May 19, 2023 | 41.25 | 41.25 | 40.72 | 40.84 | 56,386 | -0.35(-0.85%) |
May 18, 2023 | 40.70 | 41.19 | 40.70 | 41.19 | 47,387 | +0.48(+1.17%) |
May 17, 2023 | 40.21 | 40.90 | 40.21 | 40.71 | 41,812 | +0.72(+1.79%) |
May 16, 2023 | 40.23 | 40.23 | 39.97 | 40.00 | 50,518 | -0.38(-0.94%) |
May 15, 2023 | 39.97 | 40.44 | 39.81 | 40.37 | 47,706 | +0.50(+1.25%) |
May 12, 2023 | 39.86 | 39.99 | 39.67 | 39.88 | 34,530 | +0.02(+0.05%) |
May 11, 2023 | 39.89 | 40.08 | 39.76 | 39.86 | 873,495 | -0.14(-0.35%) |
May 10, 2023 | 40.70 | 40.70 | 39.55 | 40.00 | 83,865 | -0.47(-1.16%) |
May 09, 2023 | 40.43 | 40.64 | 40.31 | 40.46 | 28,248 | -0.17(-0.42%) |
May 08, 2023 | 40.53 | 40.86 | 40.49 | 40.63 | 44,099 | +0.19(+0.47%) |
May 05, 2023 | 40.19 | 40.53 | 40.10 | 40.44 | 29,244 | +0.76(+1.91%) |
May 04, 2023 | 40.21 | 40.21 | 39.56 | 39.69 | 125,202 | -0.96(-2.35%) |
May 03, 2023 | 41.06 | 41.18 | 40.64 | 40.64 | 87,903 | -0.50(-1.21%) |
May 02, 2023 | 41.38 | 41.38 | 40.54 | 41.14 | 64,057 | -0.48(-1.15%) |
May 01, 2023 | 41.16 | 41.81 | 41.16 | 41.62 | 138,378 | +0.43(+1.04%) |
Apr 28, 2023 | 40.60 | 41.25 | 40.57 | 41.19 | 169,289 | +0.56(+1.37%) |
Apr 27, 2023 | 40.23 | 40.67 | 39.98 | 40.63 | 38,902 | +0.62(+1.54%) |
Apr 26, 2023 | 40.45 | 40.69 | 39.96 | 40.02 | 35,108 | -0.44(-1.08%) |
Apr 25, 2023 | 40.74 | 40.83 | 40.43 | 40.45 | 36,849 | -0.61(-1.48%) |
Apr 24, 2023 | 41.21 | 41.34 | 40.82 | 41.06 | 97,576 | -0.14(-0.34%) |
Apr 21, 2023 | 40.94 | 41.21 | 40.69 | 41.20 | 24,875 | +0.30(+0.73%) |
Apr 20, 2023 | 40.89 | 41.13 | 40.81 | 40.90 | 46,677 | -0.16(-0.39%) |
Apr 19, 2023 | 40.75 | 41.18 | 40.60 | 41.06 | 66,473 | +0.15(+0.36%) |
Apr 18, 2023 | 40.93 | 41.08 | 40.87 | 40.91 | 29,116 | +0.17(+0.42%) |
Apr 17, 2023 | 40.56 | 40.80 | 40.50 | 40.74 | 37,903 | +0.28(+0.69%) |
Apr 14, 2023 | 40.52 | 40.85 | 40.24 | 40.46 | 40,698 | -0.14(-0.34%) |
Apr 13, 2023 | 40.26 | 40.63 | 40.26 | 40.60 | 35,903 | +0.54(+1.34%) |
Apr 12, 2023 | 40.93 | 40.98 | 40.05 | 40.06 | 34,775 | -0.63(-1.54%) |
Apr 11, 2023 | 40.47 | 40.86 | 40.47 | 40.69 | 106,786 | +0.30(+0.74%) |
Apr 10, 2023 | 39.67 | 40.42 | 39.67 | 40.39 | 29,062 | +0.50(+1.25%) |
Apr 06, 2023 | 39.67 | 39.96 | 39.45 | 39.90 | 46,665 | +0.15(+0.38%) |
Apr 05, 2023 | 39.89 | 39.89 | 39.54 | 39.75 | 60,985 | -0.32(-0.79%) |
Apr 04, 2023 | 40.31 | 40.41 | 39.75 | 40.06 | 66,000 | -0.26(-0.64%) |
Apr 03, 2023 | 40.42 | 40.48 | 40.06 | 40.32 | 78,384 | -0.16(-0.39%) |
Mar 31, 2023 | 39.99 | 40.52 | 39.99 | 40.48 | 52,673 | +0.67(+1.67%) |
Mar 30, 2023 | 39.74 | 39.89 | 39.65 | 39.82 | 40,028 | +0.38(+0.96%) |
Mar 29, 2023 | 39.38 | 39.51 | 39.20 | 39.44 | 47,734 | +0.42(+1.07%) |
Mar 28, 2023 | 38.67 | 39.09 | 38.67 | 39.02 | 40,939 | +0.28(+0.72%) |
Mar 27, 2023 | 38.67 | 38.92 | 38.50 | 38.74 | 42,856 | +0.37(+0.96%) |
Mar 24, 2023 | 38.26 | 38.45 | 37.83 | 38.37 | 48,279 | -0.12(-0.31%) |
Mar 23, 2023 | 38.85 | 39.31 | 38.12 | 38.49 | 54,302 | -0.11(-0.28%) |
Mar 22, 2023 | 39.23 | 39.53 | 38.57 | 38.60 | 86,627 | -0.56(-1.42%) |
Mar 21, 2023 | 38.93 | 39.35 | 38.83 | 39.16 | 60,252 | +0.64(+1.65%) |
Mar 20, 2023 | 38.04 | 38.77 | 38.04 | 38.52 | 37,398 | +0.55(+1.44%) |
Mar 17, 2023 | 38.26 | 38.26 | 37.71 | 37.97 | 94,244 | -0.47(-1.21%) |
Mar 16, 2023 | 37.63 | 38.51 | 37.54 | 38.44 | 62,221 | +0.54(+1.41%) |
Mar 15, 2023 | 37.73 | 37.94 | 37.25 | 37.91 | 102,039 | -0.56(-1.44%) |
Mar 14, 2023 | 38.65 | 38.88 | 38.15 | 38.46 | 159,005 | +0.45(+1.17%) |
Mar 13, 2023 | 38.08 | 38.35 | 37.68 | 38.01 | 80,529 | -0.47(-1.21%) |
Mar 10, 2023 | 39.08 | 39.23 | 38.32 | 38.48 | 68,719 | -0.65(-1.67%) |
Mar 09, 2023 | 40.43 | 40.48 | 39.11 | 39.13 | 182,155 | -1.29(-3.19%) |
Mar 08, 2023 | 40.46 | 40.57 | 40.16 | 40.42 | 36,624 | -0.10(-0.24%) |
Mar 07, 2023 | 40.91 | 41.19 | 40.49 | 40.52 | 47,079 | -0.41(-0.99%) |
Mar 06, 2023 | 41.25 | 41.38 | 40.87 | 40.93 | 37,164 | -0.20(-0.48%) |
Mar 03, 2023 | 40.99 | 41.21 | 40.88 | 41.13 | 120,481 | +0.27(+0.65%) |
Mar 02, 2023 | 40.07 | 40.91 | 40.00 | 40.86 | 37,080 | +0.58(+1.45%) |