Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.30 | 41.37 | 41.10 | 41.25 | 100,671 | -0.30(-0.71%) |
May 30, 2023 | 41.70 | 41.73 | 41.41 | 41.54 | 171,585 | +0.03(+0.07%) |
May 26, 2023 | 41.02 | 41.58 | 41.02 | 41.51 | 81,650 | +0.55(+1.35%) |
May 25, 2023 | 40.93 | 41.09 | 40.75 | 40.96 | 58,949 | +0.35(+0.87%) |
May 24, 2023 | 40.73 | 40.77 | 40.50 | 40.61 | 79,200 | -0.30(-0.72%) |
May 23, 2023 | 41.17 | 41.29 | 40.89 | 40.90 | 61,624 | -0.37(-0.91%) |
May 22, 2023 | 41.23 | 41.42 | 41.19 | 41.28 | 284,070 | +0.04(+0.10%) |
May 19, 2023 | 41.42 | 41.46 | 41.13 | 41.24 | 110,222 | -0.11(-0.26%) |
May 18, 2023 | 40.88 | 41.38 | 40.88 | 41.35 | 123,183 | +0.40(+0.97%) |
May 17, 2023 | 40.60 | 40.97 | 40.45 | 40.95 | 65,119 | +0.55(+1.36%) |
May 16, 2023 | 40.63 | 40.70 | 40.40 | 40.40 | 50,246 | -0.36(-0.89%) |
May 15, 2023 | 40.64 | 40.79 | 40.46 | 40.76 | 43,512 | +0.19(+0.46%) |
May 12, 2023 | 40.74 | 40.75 | 40.33 | 40.58 | 42,634 | -0.03(-0.07%) |
May 11, 2023 | 40.61 | 40.62 | 40.41 | 40.61 | 70,535 | -0.10(-0.25%) |
May 10, 2023 | 40.82 | 40.89 | 40.36 | 40.71 | 70,074 | +0.13(+0.33%) |
May 09, 2023 | 40.53 | 40.66 | 40.53 | 40.57 | 44,667 | -0.14(-0.35%) |
May 08, 2023 | 40.75 | 40.77 | 40.59 | 40.72 | 45,983 | +0.00(+0.00%) |
May 05, 2023 | 40.29 | 40.80 | 40.29 | 40.72 | 43,211 | +0.78(+1.95%) |
May 04, 2023 | 40.17 | 40.18 | 39.83 | 39.94 | 47,769 | -0.36(-0.90%) |
May 03, 2023 | 40.65 | 40.84 | 40.28 | 40.30 | 42,482 | -0.32(-0.78%) |
May 02, 2023 | 41.01 | 41.01 | 40.33 | 40.62 | 60,643 | -0.52(-1.27%) |
May 01, 2023 | 41.07 | 41.32 | 41.07 | 41.14 | 107,542 | -0.01(-0.02%) |
Apr 28, 2023 | 40.73 | 41.15 | 40.73 | 41.15 | 86,839 | +0.33(+0.82%) |
Apr 27, 2023 | 40.27 | 40.83 | 40.27 | 40.81 | 55,528 | +0.75(+1.87%) |
Apr 26, 2023 | 40.32 | 40.43 | 40.02 | 40.07 | 132,186 | -0.16(-0.39%) |
Apr 25, 2023 | 40.76 | 40.78 | 40.22 | 40.22 | 128,844 | -0.76(-1.85%) |
Apr 24, 2023 | 40.92 | 41.05 | 40.80 | 40.98 | 54,790 | -0.01(-0.02%) |
Apr 21, 2023 | 40.97 | 41.03 | 40.77 | 40.99 | 241,839 | +0.07(+0.17%) |
Apr 20, 2023 | 40.93 | 41.12 | 40.81 | 40.92 | 102,523 | -0.32(-0.76%) |
Apr 19, 2023 | 41.03 | 41.28 | 41.03 | 41.24 | 57,330 | -0.05(-0.12%) |
Apr 18, 2023 | 41.37 | 41.41 | 41.15 | 41.29 | 42,771 | +0.07(+0.17%) |
Apr 17, 2023 | 41.11 | 41.22 | 40.96 | 41.22 | 134,686 | +0.12(+0.29%) |
Apr 14, 2023 | 41.21 | 41.37 | 40.84 | 41.10 | 82,914 | -0.07(-0.17%) |
Apr 13, 2023 | 40.80 | 41.19 | 40.69 | 41.17 | 73,385 | +0.54(+1.33%) |
Apr 12, 2023 | 40.98 | 41.03 | 40.57 | 40.63 | 70,104 | -0.14(-0.35%) |
Apr 11, 2023 | 40.83 | 40.92 | 40.68 | 40.77 | 105,566 | +0.09(+0.22%) |
Apr 10, 2023 | 40.35 | 40.69 | 40.35 | 40.68 | 47,848 | +0.07(+0.18%) |
Apr 06, 2023 | 40.40 | 40.64 | 40.32 | 40.61 | 59,856 | +0.10(+0.24%) |
Apr 05, 2023 | 40.59 | 40.59 | 40.32 | 40.51 | 52,582 | -0.15(-0.36%) |
Apr 04, 2023 | 41.04 | 41.04 | 40.56 | 40.66 | 50,967 | -0.33(-0.79%) |
Apr 03, 2023 | 40.82 | 41.01 | 40.71 | 40.98 | 52,434 | +0.17(+0.41%) |
Mar 31, 2023 | 40.28 | 40.83 | 40.28 | 40.81 | 47,993 | +0.61(+1.52%) |
Mar 30, 2023 | 40.21 | 40.26 | 40.00 | 40.20 | 58,419 | +0.25(+0.62%) |
Mar 29, 2023 | 39.86 | 39.97 | 39.71 | 39.96 | 114,622 | +0.53(+1.35%) |
Mar 28, 2023 | 39.46 | 39.51 | 39.24 | 39.43 | 61,419 | -0.07(-0.17%) |
Mar 27, 2023 | 39.61 | 39.70 | 39.40 | 39.49 | 98,211 | +0.15(+0.38%) |
Mar 24, 2023 | 38.99 | 39.37 | 38.73 | 39.35 | 130,115 | +0.11(+0.28%) |
Mar 23, 2023 | 39.41 | 39.78 | 38.89 | 39.24 | 161,759 | +0.14(+0.35%) |
Mar 22, 2023 | 39.77 | 40.08 | 39.08 | 39.10 | 272,075 | -0.70(-1.75%) |
Mar 21, 2023 | 39.70 | 39.84 | 39.52 | 39.80 | 93,049 | +0.55(+1.40%) |
Mar 20, 2023 | 38.90 | 39.31 | 38.90 | 39.25 | 1,005,050 | +0.42(+1.09%) |
Mar 17, 2023 | 39.14 | 39.14 | 38.68 | 38.83 | 92,651 | -0.51(-1.30%) |
Mar 16, 2023 | 38.40 | 39.35 | 38.38 | 39.33 | 245,216 | +0.65(+1.67%) |
Mar 15, 2023 | 38.33 | 38.70 | 38.15 | 38.69 | 296,129 | -0.36(-0.93%) |
Mar 14, 2023 | 38.92 | 39.21 | 38.57 | 39.05 | 92,586 | +0.68(+1.76%) |
Mar 13, 2023 | 38.16 | 38.89 | 37.97 | 38.37 | 145,357 | -0.15(-0.38%) |
Mar 10, 2023 | 39.20 | 39.25 | 38.34 | 38.52 | 172,662 | -0.70(-1.77%) |
Mar 09, 2023 | 40.04 | 40.20 | 39.13 | 39.22 | 162,715 | -0.79(-1.98%) |
Mar 08, 2023 | 40.03 | 40.09 | 39.78 | 40.01 | 57,742 | +0.07(+0.17%) |
Mar 07, 2023 | 40.51 | 40.59 | 39.89 | 39.94 | 102,304 | -0.59(-1.46%) |
Mar 06, 2023 | 40.60 | 40.83 | 40.50 | 40.54 | 66,928 | -0.02(-0.06%) |
Mar 03, 2023 | 40.09 | 40.57 | 40.06 | 40.56 | 58,215 | +0.63(+1.57%) |
Mar 02, 2023 | 39.45 | 40.01 | 39.39 | 39.93 | 114,589 | +0.29(+0.74%) |