Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.75 | 40.03 | 38.34 | 38.46 | 231,986 | -1.51(-3.77%) |
May 30, 2023 | 40.31 | 40.61 | 38.81 | 39.97 | 113,495 | -0.52(-1.29%) |
May 26, 2023 | 40.00 | 40.63 | 39.57 | 40.49 | 131,184 | +0.49(+1.23%) |
May 25, 2023 | 39.93 | 40.08 | 38.90 | 40.00 | 166,648 | -0.20(-0.49%) |
May 24, 2023 | 40.61 | 40.77 | 39.81 | 40.20 | 158,999 | -0.52(-1.28%) |
May 23, 2023 | 40.03 | 41.35 | 39.81 | 40.72 | 235,949 | +0.55(+1.37%) |
May 22, 2023 | 39.44 | 40.81 | 39.03 | 40.17 | 351,199 | +0.83(+2.11%) |
May 19, 2023 | 38.35 | 39.40 | 37.62 | 39.34 | 408,053 | +1.48(+3.91%) |
May 18, 2023 | 37.26 | 37.90 | 36.96 | 37.86 | 175,775 | +0.47(+1.27%) |
May 17, 2023 | 36.87 | 37.54 | 36.56 | 37.39 | 288,456 | +0.73(+1.99%) |
May 16, 2023 | 37.28 | 37.59 | 36.59 | 36.66 | 329,062 | -0.81(-2.16%) |
May 15, 2023 | 37.24 | 37.77 | 36.89 | 37.47 | 198,190 | +0.37(+1.01%) |
May 12, 2023 | 36.83 | 37.36 | 36.54 | 37.09 | 217,410 | +0.33(+0.89%) |
May 11, 2023 | 35.19 | 36.91 | 35.19 | 36.77 | 290,582 | +1.05(+2.95%) |
May 10, 2023 | 36.48 | 36.48 | 35.46 | 35.71 | 342,357 | -0.34(-0.93%) |
May 09, 2023 | 36.40 | 36.48 | 35.75 | 36.05 | 197,640 | -0.55(-1.51%) |
May 08, 2023 | 37.13 | 37.49 | 36.53 | 36.60 | 217,849 | -0.36(-0.96%) |
May 05, 2023 | 36.76 | 37.23 | 36.63 | 36.95 | 364,922 | +0.70(+1.93%) |
May 04, 2023 | 39.20 | 39.26 | 36.00 | 36.25 | 552,094 | -3.04(-7.73%) |
May 03, 2023 | 39.00 | 40.31 | 36.04 | 39.29 | 631,513 | -3.97(-9.18%) |
May 02, 2023 | 43.72 | 43.72 | 42.70 | 43.26 | 225,884 | -0.85(-1.92%) |
May 01, 2023 | 44.07 | 44.85 | 43.89 | 44.11 | 191,154 | +0.04(+0.09%) |
Apr 28, 2023 | 43.27 | 44.19 | 43.27 | 44.07 | 301,775 | +0.61(+1.41%) |
Apr 27, 2023 | 43.63 | 44.21 | 43.10 | 43.46 | 322,150 | +0.06(+0.14%) |
Apr 26, 2023 | 42.56 | 43.66 | 42.56 | 43.40 | 372,504 | +0.53(+1.24%) |
Apr 25, 2023 | 42.99 | 43.37 | 42.16 | 42.87 | 339,952 | -0.57(-1.32%) |
Apr 24, 2023 | 43.06 | 43.87 | 42.91 | 43.44 | 164,225 | -0.14(-0.32%) |
Apr 21, 2023 | 43.22 | 43.80 | 43.06 | 43.58 | 183,043 | +0.37(+0.87%) |
Apr 20, 2023 | 43.12 | 43.33 | 42.70 | 43.20 | 203,838 | -0.14(-0.32%) |
Apr 19, 2023 | 42.65 | 43.35 | 42.13 | 43.34 | 272,381 | +0.71(+1.67%) |
Apr 18, 2023 | 41.54 | 42.65 | 41.54 | 42.63 | 234,835 | +1.09(+2.63%) |
Apr 17, 2023 | 40.86 | 41.55 | 40.71 | 41.54 | 126,722 | +0.63(+1.54%) |
Apr 14, 2023 | 40.72 | 41.01 | 40.54 | 40.91 | 105,548 | +0.27(+0.66%) |
Apr 13, 2023 | 40.65 | 40.67 | 40.17 | 40.64 | 135,887 | +0.09(+0.22%) |
Apr 12, 2023 | 40.45 | 40.93 | 40.07 | 40.55 | 101,630 | +0.33(+0.81%) |
Apr 11, 2023 | 39.69 | 40.65 | 39.54 | 40.23 | 147,153 | +0.66(+1.67%) |
Apr 10, 2023 | 38.91 | 39.63 | 38.81 | 39.57 | 203,874 | +0.78(+2.01%) |
Apr 06, 2023 | 39.11 | 39.11 | 38.50 | 38.79 | 145,124 | -0.17(-0.43%) |
Apr 05, 2023 | 39.91 | 40.17 | 38.58 | 38.95 | 178,724 | -1.08(-2.71%) |
Apr 04, 2023 | 41.08 | 41.27 | 39.59 | 40.04 | 229,552 | -1.10(-2.68%) |
Apr 03, 2023 | 40.98 | 41.41 | 40.71 | 41.14 | 321,463 | +0.40(+0.99%) |
Mar 31, 2023 | 40.40 | 41.05 | 40.18 | 40.74 | 321,894 | +0.69(+1.71%) |
Mar 30, 2023 | 41.07 | 41.24 | 39.78 | 40.05 | 148,914 | -0.76(-1.85%) |
Mar 29, 2023 | 41.29 | 41.29 | 40.54 | 40.81 | 180,930 | -0.05(-0.12%) |
Mar 28, 2023 | 39.92 | 41.43 | 39.78 | 40.86 | 172,299 | +0.83(+2.08%) |
Mar 27, 2023 | 39.83 | 40.19 | 39.37 | 40.02 | 158,597 | +0.74(+1.87%) |
Mar 24, 2023 | 37.88 | 39.29 | 37.79 | 39.29 | 164,579 | +0.80(+2.09%) |
Mar 23, 2023 | 39.06 | 39.70 | 38.15 | 38.48 | 252,192 | -0.37(-0.96%) |
Mar 22, 2023 | 39.53 | 40.07 | 38.85 | 38.86 | 228,756 | -0.69(-1.74%) |
Mar 21, 2023 | 39.28 | 39.61 | 38.76 | 39.54 | 369,424 | +1.10(+2.86%) |
Mar 20, 2023 | 37.79 | 39.23 | 37.32 | 38.44 | 467,872 | +1.00(+2.67%) |
Mar 17, 2023 | 38.63 | 38.81 | 36.75 | 37.44 | 1,073,202 | -1.50(-3.86%) |
Mar 16, 2023 | 38.20 | 38.99 | 37.33 | 38.94 | 261,864 | +0.09(+0.23%) |
Mar 15, 2023 | 39.22 | 39.69 | 37.81 | 38.86 | 349,043 | -1.40(-3.49%) |
Mar 14, 2023 | 40.30 | 41.22 | 39.58 | 40.26 | 279,025 | +0.98(+2.50%) |
Mar 13, 2023 | 40.29 | 40.56 | 39.00 | 39.28 | 277,366 | -1.67(-4.07%) |
Mar 10, 2023 | 42.40 | 42.45 | 40.55 | 40.95 | 232,474 | -1.66(-3.89%) |
Mar 09, 2023 | 43.65 | 43.73 | 42.54 | 42.61 | 175,126 | -1.03(-2.36%) |
Mar 08, 2023 | 43.18 | 43.67 | 42.70 | 43.64 | 186,229 | +0.54(+1.25%) |
Mar 07, 2023 | 43.66 | 43.66 | 42.54 | 43.10 | 271,224 | -0.43(-0.99%) |
Mar 06, 2023 | 44.97 | 45.04 | 43.31 | 43.53 | 271,661 | -1.93(-4.25%) |
Mar 03, 2023 | 45.45 | 45.62 | 44.89 | 45.46 | 238,536 | -0.08(-0.17%) |
Mar 02, 2023 | 44.90 | 45.62 | 44.66 | 45.54 | 319,697 | +0.35(+0.78%) |