Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.19 | 40.19 | 38.96 | 38.96 | 2,519 | -0.50(-1.27%) |
May 30, 2023 | 38.75 | 39.46 | 38.75 | 39.46 | 1,702 | +2.07(+5.54%) |
May 26, 2023 | 36.70 | 37.39 | 36.67 | 37.39 | 6,636 | +0.71(+1.94%) |
May 25, 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 2,881 | +0.60(+1.66%) |
May 24, 2023 | 36.41 | 36.41 | 36.08 | 36.08 | 320 | -1.09(-2.93%) |
May 23, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 573 | -0.13(-0.35%) |
May 22, 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 1,700 | -0.37(-0.98%) |
May 19, 2023 | 37.67 | 37.67 | 37.51 | 37.67 | 923 | -0.23(-0.59%) |
May 18, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 579 | +0.12(+0.30%) |
May 17, 2023 | 37.68 | 37.78 | 37.68 | 37.78 | 5,350 | +0.91(+2.46%) |
May 16, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 180 | +0.19(+0.52%) |
May 15, 2023 | 37.18 | 37.18 | 36.65 | 36.68 | 2,744 | -0.16(-0.42%) |
May 12, 2023 | 37.01 | 37.01 | 36.84 | 36.84 | 373 | -0.66(-1.77%) |
May 11, 2023 | 37.68 | 37.82 | 37.50 | 37.50 | 2,677 | -0.53(-1.39%) |
May 10, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 444 | +0.07(+0.18%) |
May 09, 2023 | 37.20 | 38.14 | 37.20 | 37.96 | 1,563 | +0.13(+0.34%) |
May 08, 2023 | 37.75 | 37.83 | 37.75 | 37.83 | 1,996 | +0.15(+0.40%) |
May 05, 2023 | 37.15 | 37.68 | 37.15 | 37.68 | 858 | -0.02(-0.05%) |
May 04, 2023 | 37.59 | 38.00 | 37.49 | 37.70 | 1,689 | +0.16(+0.41%) |
May 03, 2023 | 37.40 | 37.55 | 37.40 | 37.55 | 822 | +0.54(+1.45%) |
May 02, 2023 | 36.85 | 37.88 | 36.84 | 37.01 | 2,693 | -0.38(-1.02%) |
May 01, 2023 | 38.59 | 38.59 | 37.39 | 37.39 | 3,136 | +0.38(+1.01%) |
Apr 27, 2023 | 37.02 | 5 | -0.58(-1.53%) | |||
Apr 26, 2023 | 37.63 | 37.63 | 37.54 | 37.59 | 769 | +0.55(+1.48%) |
Apr 25, 2023 | 37.59 | 37.59 | 37.00 | 37.04 | 495 | -0.66(-1.75%) |
Apr 24, 2023 | 37.75 | 37.75 | 37.70 | 37.70 | 1,355 | -0.17(-0.45%) |
Apr 21, 2023 | 37.64 | 37.87 | 37.33 | 37.87 | 2,922 | -0.14(-0.36%) |
Apr 20, 2023 | 37.64 | 38.21 | 37.64 | 38.01 | 2,074 | +0.02(+0.06%) |
Apr 19, 2023 | 37.98 | 37.98 | 37.98 | 37.98 | 578 | -0.64(-1.65%) |
Apr 18, 2023 | 38.71 | 38.71 | 38.62 | 38.62 | 2,064 | +0.11(+0.29%) |
Apr 17, 2023 | 38.10 | 38.51 | 38.10 | 38.51 | 1,298 | +0.41(+1.08%) |
Apr 14, 2023 | 37.87 | 38.10 | 37.87 | 38.10 | 2,603 | -0.75(-1.93%) |
Apr 13, 2023 | 38.24 | 38.85 | 38.24 | 38.85 | 17,697 | +0.20(+0.52%) |
Apr 12, 2023 | 38.84 | 38.84 | 38.11 | 38.65 | 34,520 | -0.23(-0.58%) |
Apr 11, 2023 | 38.90 | 38.90 | 38.46 | 38.88 | 3,823 | -0.73(-1.83%) |
Apr 06, 2023 | 39.60 | 478 | +0.50(+1.28%) | |||
Apr 04, 2023 | 39.10 | 767 | +0.26(+0.67%) | |||
Apr 03, 2023 | 38.82 | 38.84 | 38.82 | 38.84 | 716 | -0.56(-1.42%) |
Mar 31, 2023 | 39.09 | 39.40 | 39.09 | 39.40 | 539 | +0.31(+0.79%) |
Mar 30, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 411 | -0.05(-0.12%) |
Mar 29, 2023 | 38.91 | 39.14 | 38.75 | 39.14 | 1,227 | +0.63(+1.63%) |
Mar 28, 2023 | 37.94 | 38.60 | 37.93 | 38.51 | 974 | +1.02(+2.72%) |
Mar 27, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 765 | -0.03(-0.08%) |
Mar 23, 2023 | 37.52 | 115 | -0.06(-0.15%) | |||
Mar 22, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 641 | +0.37(+0.99%) |
Mar 21, 2023 | 37.05 | 37.21 | 37.05 | 37.21 | 845 | +0.50(+1.36%) |
Mar 20, 2023 | 36.67 | 37.33 | 36.67 | 36.71 | 1,479 | +0.11(+0.30%) |
Mar 17, 2023 | 36.60 | 36.60 | 36.21 | 36.60 | 513 | -0.49(-1.32%) |
Mar 16, 2023 | 36.00 | 37.09 | 36.00 | 37.09 | 3,880 | -1.41(-3.66%) |
Mar 14, 2023 | 38.50 | 6,070 | +0.21(+0.55%) | |||
Mar 13, 2023 | 38.99 | 38.99 | 38.19 | 38.29 | 4,087 | -0.62(-1.58%) |
Mar 10, 2023 | 38.86 | 39.63 | 38.59 | 38.91 | 4,227 | -2.11(-5.16%) |
Mar 09, 2023 | 41.14 | 41.14 | 41.02 | 41.02 | 374 | -0.07(-0.17%) |
Mar 08, 2023 | 41.62 | 41.62 | 41.09 | 41.09 | 6,164 | -0.53(-1.29%) |
Mar 07, 2023 | 41.62 | 41.62 | 41.62 | 41.62 | 1,647 | -0.34(-0.81%) |
Mar 06, 2023 | 41.46 | 41.97 | 41.46 | 41.97 | 861 | +0.67(+1.61%) |
Mar 03, 2023 | 40.60 | 41.30 | 40.60 | 41.30 | 4,031 | +0.43(+1.05%) |