Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.49 | 38.49 | 37.81 | 38.01 | 9,116 | -0.62(-1.59%) |
May 30, 2023 | 38.92 | 38.92 | 38.54 | 38.63 | 12,017 | -0.21(-0.53%) |
May 26, 2023 | 38.59 | 39.01 | 38.59 | 38.84 | 8,370 | +0.31(+0.81%) |
May 25, 2023 | 38.72 | 38.80 | 38.27 | 38.52 | 5,739 | -0.29(-0.75%) |
May 24, 2023 | 39.18 | 39.18 | 38.74 | 38.81 | 14,923 | -0.56(-1.43%) |
May 23, 2023 | 39.42 | 39.82 | 39.23 | 39.38 | 17,540 | +0.00(+0.00%) |
May 22, 2023 | 39.28 | 39.56 | 39.20 | 39.38 | 8,994 | +0.18(+0.46%) |
May 19, 2023 | 39.57 | 39.57 | 39.03 | 39.20 | 5,843 | -0.37(-0.92%) |
May 18, 2023 | 39.14 | 39.66 | 38.99 | 39.56 | 12,999 | +0.37(+0.95%) |
May 17, 2023 | 38.49 | 39.22 | 38.46 | 39.19 | 10,075 | +0.91(+2.37%) |
May 16, 2023 | 38.68 | 38.68 | 38.28 | 38.28 | 16,121 | -0.51(-1.32%) |
May 15, 2023 | 38.59 | 38.91 | 38.59 | 38.80 | 15,901 | +0.38(+0.99%) |
May 12, 2023 | 38.57 | 38.57 | 38.22 | 38.42 | 5,645 | -0.09(-0.24%) |
May 11, 2023 | 38.58 | 38.64 | 38.36 | 38.51 | 5,637 | -0.27(-0.70%) |
May 10, 2023 | 39.12 | 39.12 | 38.44 | 38.78 | 8,441 | +0.09(+0.23%) |
May 09, 2023 | 38.68 | 38.76 | 38.59 | 38.69 | 7,591 | -0.20(-0.53%) |
May 08, 2023 | 39.23 | 39.23 | 38.75 | 38.90 | 7,183 | -0.16(-0.40%) |
May 05, 2023 | 38.77 | 39.12 | 38.77 | 39.05 | 10,533 | +0.99(+2.61%) |
May 04, 2023 | 38.45 | 38.45 | 37.85 | 38.06 | 30,287 | -0.63(-1.64%) |
May 03, 2023 | 39.28 | 39.32 | 38.62 | 38.69 | 28,973 | -0.25(-0.65%) |
May 02, 2023 | 39.39 | 39.39 | 38.42 | 38.95 | 20,631 | -0.64(-1.63%) |
May 01, 2023 | 39.85 | 39.92 | 39.43 | 39.59 | 8,355 | +0.05(+0.12%) |
Apr 28, 2023 | 39.30 | 39.75 | 39.30 | 39.54 | 15,760 | +0.26(+0.67%) |
Apr 27, 2023 | 38.94 | 39.31 | 38.83 | 39.28 | 7,773 | +0.51(+1.32%) |
Apr 26, 2023 | 39.08 | 39.14 | 38.64 | 38.77 | 19,386 | -0.45(-1.16%) |
Apr 25, 2023 | 39.80 | 39.80 | 39.22 | 39.22 | 10,142 | -0.97(-2.42%) |
Apr 24, 2023 | 40.28 | 40.31 | 40.01 | 40.19 | 9,998 | +0.02(+0.05%) |
Apr 21, 2023 | 40.43 | 40.43 | 39.98 | 40.17 | 8,621 | -0.12(-0.30%) |
Apr 20, 2023 | 40.28 | 40.46 | 40.19 | 40.29 | 26,212 | -0.17(-0.41%) |
Apr 19, 2023 | 40.15 | 40.58 | 40.10 | 40.46 | 32,652 | +0.12(+0.30%) |
Apr 18, 2023 | 40.66 | 40.66 | 40.16 | 40.34 | 17,473 | -0.11(-0.27%) |
Apr 17, 2023 | 40.28 | 40.51 | 40.21 | 40.45 | 11,211 | +0.25(+0.61%) |
Apr 14, 2023 | 40.51 | 40.80 | 39.97 | 40.20 | 16,600 | -0.23(-0.58%) |
Apr 13, 2023 | 40.20 | 40.50 | 40.05 | 40.43 | 14,966 | +0.38(+0.95%) |
Apr 12, 2023 | 40.77 | 40.77 | 40.05 | 40.05 | 21,939 | -0.29(-0.71%) |
Apr 11, 2023 | 40.12 | 40.60 | 40.11 | 40.34 | 18,921 | +0.47(+1.18%) |
Apr 10, 2023 | 39.33 | 39.94 | 39.33 | 39.87 | 25,780 | +0.48(+1.21%) |
Apr 06, 2023 | 39.54 | 39.54 | 39.31 | 39.39 | 7,278 | -0.09(-0.22%) |
Apr 05, 2023 | 39.49 | 39.49 | 39.20 | 39.48 | 102,682 | -0.27(-0.69%) |
Apr 04, 2023 | 40.66 | 40.66 | 39.63 | 39.75 | 28,693 | -0.79(-1.95%) |
Apr 03, 2023 | 40.60 | 40.64 | 40.24 | 40.54 | 7,037 | +0.06(+0.14%) |
Mar 31, 2023 | 40.08 | 40.48 | 40.00 | 40.48 | 31,615 | +0.79(+1.98%) |
Mar 30, 2023 | 40.11 | 40.18 | 39.62 | 39.70 | 36,715 | -0.05(-0.12%) |
Mar 29, 2023 | 40.01 | 40.01 | 39.58 | 39.74 | 8,812 | +0.15(+0.39%) |
Mar 28, 2023 | 39.44 | 39.83 | 39.37 | 39.59 | 33,580 | +0.09(+0.22%) |
Mar 27, 2023 | 39.52 | 39.64 | 39.28 | 39.50 | 6,721 | +0.42(+1.08%) |
Mar 24, 2023 | 38.71 | 39.11 | 38.40 | 39.08 | 12,091 | +0.30(+0.78%) |
Mar 23, 2023 | 39.42 | 39.65 | 38.69 | 38.78 | 8,112 | -0.37(-0.94%) |
Mar 22, 2023 | 39.95 | 40.23 | 39.15 | 39.15 | 20,943 | -0.92(-2.29%) |
Mar 21, 2023 | 40.23 | 40.38 | 39.96 | 40.07 | 5,253 | +0.63(+1.61%) |
Mar 20, 2023 | 39.40 | 39.82 | 39.36 | 39.43 | 7,927 | +0.38(+0.97%) |
Mar 17, 2023 | 39.63 | 39.63 | 39.00 | 39.05 | 11,877 | -1.09(-2.71%) |
Mar 16, 2023 | 39.25 | 40.24 | 39.14 | 40.14 | 6,227 | +0.51(+1.30%) |
Mar 15, 2023 | 39.16 | 39.62 | 38.83 | 39.62 | 11,105 | -0.45(-1.11%) |
Mar 14, 2023 | 40.59 | 40.81 | 39.78 | 40.07 | 12,095 | +0.38(+0.95%) |
Mar 13, 2023 | 39.80 | 40.23 | 39.36 | 39.69 | 28,337 | -0.81(-1.99%) |
Mar 10, 2023 | 41.44 | 41.44 | 40.20 | 40.50 | 13,521 | -1.12(-2.68%) |
Mar 09, 2023 | 42.61 | 42.61 | 41.61 | 41.61 | 8,400 | -0.97(-2.28%) |
Mar 08, 2023 | 42.43 | 42.65 | 42.30 | 42.58 | 6,506 | +0.14(+0.34%) |
Mar 07, 2023 | 42.82 | 42.89 | 42.33 | 42.44 | 8,329 | -0.36(-0.84%) |
Mar 06, 2023 | 43.85 | 43.85 | 42.65 | 42.80 | 13,966 | -0.98(-2.24%) |
Mar 03, 2023 | 43.47 | 43.84 | 43.46 | 43.78 | 18,988 | +0.45(+1.04%) |
Mar 02, 2023 | 42.96 | 43.39 | 42.92 | 43.33 | 6,619 | +0.13(+0.30%) |