Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.69 | 41.72 | 41.54 | 41.66 | 139,943 | -0.19(-0.44%) |
May 30, 2023 | 42.05 | 42.18 | 41.75 | 41.84 | 329,359 | -0.03(-0.07%) |
May 26, 2023 | 41.74 | 41.87 | 41.73 | 41.87 | 1,490 | +0.57(+1.38%) |
May 25, 2023 | 41.20 | 41.36 | 41.06 | 41.30 | 2,534 | +0.34(+0.83%) |
May 24, 2023 | 41.00 | 41.02 | 40.90 | 40.96 | 1,430 | -0.31(-0.75%) |
May 23, 2023 | 41.59 | 41.59 | 41.27 | 41.27 | 353 | -0.43(-1.03%) |
May 22, 2023 | 41.76 | 41.76 | 41.68 | 41.70 | 1,321 | -0.00(-0.01%) |
May 19, 2023 | 41.84 | 41.84 | 41.56 | 41.70 | 1,815 | -0.05(-0.12%) |
May 18, 2023 | 41.52 | 41.75 | 41.40 | 41.75 | 1,098 | +0.41(+1.00%) |
May 17, 2023 | 40.89 | 41.38 | 40.85 | 41.34 | 160,398 | +0.52(+1.27%) |
May 16, 2023 | 40.89 | 41.03 | 40.55 | 40.82 | 25,150 | -0.27(-0.66%) |
May 15, 2023 | 40.93 | 41.11 | 40.93 | 41.09 | 10,635 | +0.13(+0.32%) |
May 12, 2023 | 41.09 | 41.09 | 40.77 | 40.96 | 68,210 | -0.09(-0.21%) |
May 11, 2023 | 41.13 | 41.13 | 40.91 | 41.05 | 9,045 | -0.05(-0.12%) |
May 10, 2023 | 40.73 | 41.09 | 40.71 | 41.09 | 2,687 | +0.17(+0.42%) |
May 09, 2023 | 40.99 | 41.03 | 40.91 | 40.92 | 1,152 | -0.15(-0.36%) |
May 08, 2023 | 41.02 | 41.10 | 40.92 | 41.07 | 1,620 | +0.03(+0.08%) |
May 05, 2023 | 40.57 | 41.04 | 40.57 | 41.04 | 742 | +0.76(+1.88%) |
May 04, 2023 | 40.42 | 40.47 | 40.25 | 40.28 | 3,500 | -0.30(-0.74%) |
May 03, 2023 | 40.82 | 40.82 | 40.58 | 40.58 | 1,645 | -0.29(-0.70%) |
May 02, 2023 | 41.04 | 41.04 | 40.67 | 40.87 | 8,001 | -0.47(-1.14%) |
May 01, 2023 | 41.24 | 41.48 | 41.24 | 41.34 | 672,007 | +0.04(+0.09%) |
Apr 28, 2023 | 40.99 | 41.30 | 40.99 | 41.30 | 15,871 | +0.29(+0.72%) |
Apr 27, 2023 | 40.60 | 41.01 | 40.55 | 41.01 | 3,431 | +0.75(+1.86%) |
Apr 26, 2023 | 40.45 | 40.52 | 40.17 | 40.26 | 691,348 | -0.17(-0.42%) |
Apr 25, 2023 | 40.75 | 40.75 | 40.42 | 40.42 | 3,224 | -0.62(-1.51%) |
Apr 24, 2023 | 41.09 | 41.09 | 40.95 | 41.04 | 3,076 | +0.02(+0.04%) |
Apr 21, 2023 | 41.15 | 41.15 | 40.94 | 41.03 | 4,024 | +0.03(+0.09%) |
Apr 20, 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 183 | -0.23(-0.56%) |
Apr 19, 2023 | 41.10 | 41.28 | 41.10 | 41.22 | 1,474 | -0.03(-0.08%) |
Apr 18, 2023 | 41.48 | 41.48 | 41.13 | 41.25 | 13,558 | +0.08(+0.19%) |
Apr 17, 2023 | 41.00 | 41.17 | 40.99 | 41.17 | 68,607 | +0.11(+0.26%) |
Apr 14, 2023 | 41.03 | 41.07 | 40.94 | 41.07 | 4,223 | -0.07(-0.18%) |
Apr 13, 2023 | 40.70 | 41.14 | 40.70 | 41.14 | 36,326 | +0.56(+1.38%) |
Apr 12, 2023 | 41.08 | 41.08 | 40.58 | 40.58 | 8,656 | -0.19(-0.48%) |
Apr 11, 2023 | 40.82 | 40.82 | 40.77 | 40.77 | 7,663 | +0.02(+0.06%) |
Apr 10, 2023 | 40.38 | 40.75 | 40.38 | 40.75 | 88,800 | +0.04(+0.10%) |
Apr 06, 2023 | 40.42 | 40.79 | 40.42 | 40.71 | 2,273 | +0.13(+0.32%) |
Apr 05, 2023 | 40.63 | 40.63 | 40.50 | 40.58 | 2,830 | -0.11(-0.28%) |
Apr 04, 2023 | 40.97 | 40.97 | 40.63 | 40.69 | 853,478 | -0.28(-0.69%) |
Apr 03, 2023 | 40.78 | 40.98 | 40.78 | 40.98 | 3,386 | +0.16(+0.40%) |
Mar 31, 2023 | 40.51 | 40.81 | 40.49 | 40.81 | 6,835 | +0.56(+1.40%) |
Mar 30, 2023 | 40.22 | 40.26 | 40.03 | 40.25 | 854,134 | +0.27(+0.67%) |
Mar 29, 2023 | 39.85 | 39.98 | 39.73 | 39.98 | 3,191 | +0.58(+1.47%) |
Mar 28, 2023 | 39.41 | 39.45 | 39.28 | 39.40 | 11,118 | -0.10(-0.26%) |
Mar 27, 2023 | 39.57 | 39.67 | 39.51 | 39.51 | 1,263 | +0.13(+0.33%) |
Mar 24, 2023 | 39.00 | 39.37 | 38.98 | 39.37 | 61,220 | +0.17(+0.44%) |
Mar 23, 2023 | 39.41 | 39.61 | 39.05 | 39.20 | 128,181 | -0.01(-0.03%) |
Mar 22, 2023 | 39.74 | 39.98 | 39.21 | 39.21 | 9,994 | -0.56(-1.41%) |
Mar 21, 2023 | 39.63 | 39.78 | 39.49 | 39.77 | 5,949 | +0.51(+1.30%) |
Mar 20, 2023 | 39.20 | 39.28 | 39.08 | 39.26 | 41,964 | +0.27(+0.69%) |
Mar 17, 2023 | 39.31 | 39.31 | 38.96 | 38.99 | 7,284 | -0.47(-1.20%) |
Mar 16, 2023 | 38.52 | 39.46 | 38.52 | 39.46 | 3,193 | +0.78(+2.03%) |
Mar 15, 2023 | 38.48 | 38.72 | 38.48 | 38.68 | 926 | -0.34(-0.88%) |
Mar 14, 2023 | 38.99 | 39.02 | 38.79 | 39.02 | 1,282 | +0.61(+1.59%) |
Mar 13, 2023 | 38.50 | 38.73 | 38.40 | 38.41 | 6,060 | -0.04(-0.10%) |
Mar 10, 2023 | 38.84 | 38.91 | 38.34 | 38.45 | 10,469 | -0.68(-1.73%) |
Mar 09, 2023 | 39.95 | 39.95 | 38.99 | 39.13 | 43,682 | -0.69(-1.72%) |
Mar 08, 2023 | 39.79 | 39.88 | 39.63 | 39.82 | 42,358 | +0.04(+0.11%) |
Mar 07, 2023 | 40.30 | 40.39 | 39.72 | 39.77 | 7,379 | -0.63(-1.55%) |
Mar 06, 2023 | 40.49 | 40.66 | 40.40 | 40.40 | 8,039 | +0.05(+0.13%) |
Mar 03, 2023 | 40.07 | 40.35 | 40.07 | 40.35 | 2,652 | +0.64(+1.61%) |
Mar 02, 2023 | 39.32 | 39.71 | 39.27 | 39.71 | 1,102 | +0.33(+0.84%) |