Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.35 | 38.64 | 38.20 | 38.30 | 182,036 | -0.38(-0.98%) |
May 30, 2023 | 38.87 | 38.89 | 38.46 | 38.68 | 226,572 | -0.25(-0.64%) |
May 26, 2023 | 39.14 | 39.14 | 38.77 | 38.93 | 119,217 | -0.15(-0.38%) |
May 25, 2023 | 38.96 | 39.08 | 38.64 | 39.07 | 116,197 | -0.05(-0.12%) |
May 24, 2023 | 39.52 | 39.52 | 38.97 | 39.12 | 168,544 | -0.23(-0.59%) |
May 23, 2023 | 39.22 | 39.50 | 38.85 | 39.35 | 164,804 | +0.08(+0.21%) |
May 22, 2023 | 39.21 | 39.42 | 39.02 | 39.27 | 83,805 | +0.09(+0.24%) |
May 19, 2023 | 39.22 | 39.35 | 39.06 | 39.18 | 163,952 | -0.06(-0.14%) |
May 18, 2023 | 38.66 | 39.24 | 38.34 | 39.23 | 131,169 | +0.58(+1.51%) |
May 17, 2023 | 38.45 | 38.70 | 38.33 | 38.65 | 78,166 | +0.20(+0.53%) |
May 16, 2023 | 38.50 | 38.80 | 38.02 | 38.45 | 94,884 | -0.44(-1.12%) |
May 15, 2023 | 38.04 | 38.89 | 37.95 | 38.88 | 205,883 | +1.21(+3.22%) |
May 12, 2023 | 37.52 | 37.85 | 37.42 | 37.67 | 44,588 | +0.29(+0.77%) |
May 11, 2023 | 37.33 | 37.61 | 37.31 | 37.38 | 114,646 | -0.19(-0.49%) |
May 10, 2023 | 37.71 | 37.71 | 37.24 | 37.57 | 36,137 | -0.06(-0.17%) |
May 09, 2023 | 37.36 | 37.79 | 37.30 | 37.63 | 82,421 | +0.12(+0.32%) |
May 08, 2023 | 37.68 | 37.78 | 37.28 | 37.51 | 212,927 | -0.06(-0.17%) |
May 05, 2023 | 37.39 | 37.79 | 37.24 | 37.57 | 127,212 | +0.60(+1.63%) |
May 04, 2023 | 37.40 | 37.40 | 36.84 | 36.97 | 83,719 | -0.38(-1.02%) |
May 03, 2023 | 37.71 | 37.79 | 37.34 | 37.35 | 79,288 | -0.38(-1.01%) |
May 02, 2023 | 38.27 | 38.37 | 37.42 | 37.73 | 82,957 | -0.49(-1.28%) |
May 01, 2023 | 38.22 | 38.65 | 38.09 | 38.22 | 62,226 | -0.18(-0.47%) |
Apr 28, 2023 | 38.06 | 38.44 | 38.06 | 38.41 | 72,172 | +0.19(+0.50%) |
Apr 27, 2023 | 38.00 | 38.23 | 37.87 | 38.22 | 51,250 | +0.33(+0.86%) |
Apr 26, 2023 | 37.90 | 38.03 | 37.67 | 37.89 | 81,206 | -0.03(-0.07%) |
Apr 25, 2023 | 38.15 | 38.18 | 37.90 | 37.92 | 62,251 | -0.34(-0.90%) |
Apr 24, 2023 | 38.12 | 38.41 | 38.10 | 38.26 | 77,244 | +0.09(+0.24%) |
Apr 21, 2023 | 38.22 | 38.22 | 37.90 | 38.17 | 87,459 | +0.19(+0.51%) |
Apr 20, 2023 | 37.98 | 38.11 | 37.86 | 37.98 | 81,240 | -0.11(-0.29%) |
Apr 19, 2023 | 38.31 | 38.36 | 38.09 | 38.09 | 369,386 | -0.14(-0.36%) |
Apr 18, 2023 | 38.60 | 38.60 | 38.16 | 38.22 | 204,251 | -0.34(-0.87%) |
Apr 17, 2023 | 38.61 | 38.67 | 38.28 | 38.56 | 68,157 | +0.24(+0.62%) |
Apr 14, 2023 | 38.47 | 38.54 | 38.27 | 38.32 | 108,621 | -0.16(-0.42%) |
Apr 13, 2023 | 38.65 | 38.65 | 38.32 | 38.49 | 218,068 | +0.04(+0.09%) |
Apr 12, 2023 | 38.50 | 38.58 | 38.09 | 38.45 | 96,930 | +0.38(+1.00%) |
Apr 11, 2023 | 38.13 | 38.57 | 37.80 | 38.07 | 113,019 | -0.02(-0.05%) |
Apr 10, 2023 | 38.19 | 38.45 | 37.93 | 38.09 | 43,378 | -0.07(-0.19%) |
Apr 06, 2023 | 38.22 | 38.36 | 37.95 | 38.16 | 134,948 | -0.05(-0.12%) |
Apr 05, 2023 | 38.30 | 38.45 | 38.01 | 38.21 | 36,622 | -0.06(-0.17%) |
Apr 04, 2023 | 38.36 | 38.50 | 37.97 | 38.27 | 59,198 | -0.11(-0.28%) |
Apr 03, 2023 | 38.38 | 38.55 | 38.20 | 38.38 | 91,609 | +0.65(+1.73%) |
Mar 31, 2023 | 37.96 | 38.04 | 37.68 | 37.73 | 69,587 | -0.19(-0.50%) |
Mar 30, 2023 | 37.75 | 37.94 | 37.52 | 37.92 | 68,627 | +0.22(+0.58%) |
Mar 29, 2023 | 37.34 | 37.70 | 37.11 | 37.70 | 90,575 | +0.40(+1.07%) |
Mar 28, 2023 | 37.11 | 37.52 | 36.87 | 37.30 | 80,927 | +0.18(+0.49%) |
Mar 27, 2023 | 36.85 | 37.20 | 36.68 | 37.12 | 61,534 | +0.45(+1.24%) |
Mar 24, 2023 | 36.38 | 36.71 | 35.84 | 36.66 | 78,355 | +0.15(+0.42%) |
Mar 23, 2023 | 37.05 | 37.15 | 36.12 | 36.51 | 63,645 | -0.19(-0.52%) |
Mar 22, 2023 | 37.49 | 37.49 | 36.70 | 36.70 | 71,805 | -0.66(-1.77%) |
Mar 21, 2023 | 37.03 | 37.50 | 36.97 | 37.36 | 97,285 | +1.03(+2.85%) |
Mar 20, 2023 | 36.68 | 37.17 | 36.29 | 36.33 | 125,812 | -0.34(-0.94%) |
Mar 17, 2023 | 37.23 | 37.23 | 36.29 | 36.67 | 75,302 | -0.47(-1.27%) |
Mar 16, 2023 | 36.87 | 37.24 | 36.27 | 37.15 | 225,169 | +0.08(+0.22%) |
Mar 15, 2023 | 37.58 | 37.58 | 36.62 | 37.06 | 213,781 | -0.86(-2.27%) |
Mar 14, 2023 | 38.05 | 38.44 | 37.43 | 37.92 | 91,411 | +0.13(+0.34%) |
Mar 13, 2023 | 37.91 | 38.34 | 37.10 | 37.80 | 120,323 | -0.29(-0.77%) |
Mar 10, 2023 | 38.50 | 38.62 | 37.99 | 38.09 | 134,247 | -0.34(-0.88%) |
Mar 09, 2023 | 38.86 | 38.87 | 38.39 | 38.43 | 99,138 | -0.24(-0.61%) |
Mar 08, 2023 | 38.65 | 38.79 | 38.37 | 38.67 | 127,818 | -0.05(-0.14%) |
Mar 07, 2023 | 39.05 | 39.05 | 38.61 | 38.72 | 102,067 | -0.18(-0.47%) |
Mar 06, 2023 | 38.61 | 39.04 | 38.61 | 38.90 | 149,090 | +0.17(+0.44%) |
Mar 03, 2023 | 38.41 | 38.95 | 38.41 | 38.73 | 107,617 | +0.15(+0.40%) |
Mar 02, 2023 | 38.14 | 38.68 | 37.79 | 38.58 | 64,693 | +0.41(+1.07%) |