Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.16 | 40.38 | 38.84 | 39.47 | 154,156 | -0.66(-1.65%) |
May 30, 2023 | 40.76 | 40.84 | 40.09 | 40.13 | 43,895 | -0.50(-1.22%) |
May 26, 2023 | 40.69 | 40.88 | 40.35 | 40.63 | 32,522 | -0.12(-0.29%) |
May 25, 2023 | 40.61 | 41.07 | 40.08 | 40.74 | 57,902 | -0.07(-0.17%) |
May 24, 2023 | 41.38 | 41.38 | 40.52 | 40.81 | 41,139 | -0.41(-0.99%) |
May 23, 2023 | 40.30 | 41.28 | 40.04 | 41.22 | 64,196 | +0.87(+2.15%) |
May 22, 2023 | 40.57 | 40.80 | 40.17 | 40.35 | 49,667 | -0.24(-0.60%) |
May 19, 2023 | 40.97 | 41.05 | 40.22 | 40.60 | 62,160 | -0.13(-0.31%) |
May 18, 2023 | 41.14 | 41.14 | 40.49 | 40.72 | 50,804 | -0.51(-1.23%) |
May 17, 2023 | 42.00 | 42.11 | 40.95 | 41.23 | 71,419 | -0.64(-1.54%) |
May 16, 2023 | 41.04 | 42.02 | 40.65 | 41.88 | 81,228 | +0.55(+1.32%) |
May 15, 2023 | 40.71 | 41.42 | 40.25 | 41.33 | 43,719 | +0.64(+1.58%) |
May 12, 2023 | 40.18 | 40.71 | 40.01 | 40.68 | 53,405 | +0.46(+1.14%) |
May 11, 2023 | 39.80 | 40.26 | 39.54 | 40.23 | 40,443 | +0.24(+0.61%) |
May 10, 2023 | 39.70 | 39.98 | 39.15 | 39.98 | 52,189 | +0.56(+1.41%) |
May 09, 2023 | 39.10 | 39.56 | 38.89 | 39.43 | 32,190 | +0.21(+0.55%) |
May 08, 2023 | 39.97 | 40.18 | 39.03 | 39.21 | 44,742 | -0.61(-1.54%) |
May 05, 2023 | 39.27 | 40.07 | 39.18 | 39.83 | 55,922 | +0.95(+2.43%) |
May 04, 2023 | 39.53 | 39.53 | 38.62 | 38.88 | 44,242 | -0.77(-1.94%) |
May 03, 2023 | 40.62 | 40.98 | 39.65 | 39.65 | 63,058 | -0.84(-2.07%) |
May 02, 2023 | 39.70 | 40.58 | 39.17 | 40.49 | 135,020 | +0.87(+2.19%) |
May 01, 2023 | 39.31 | 39.74 | 39.25 | 39.62 | 53,207 | +0.37(+0.94%) |
Apr 28, 2023 | 38.51 | 39.43 | 38.51 | 39.25 | 50,631 | +0.88(+2.29%) |
Apr 27, 2023 | 38.46 | 38.88 | 38.22 | 38.37 | 46,296 | +0.00(+0.00%) |
Apr 26, 2023 | 38.81 | 39.09 | 38.27 | 38.37 | 75,390 | -0.60(-1.53%) |
Apr 25, 2023 | 39.08 | 39.25 | 38.79 | 38.97 | 72,278 | -0.28(-0.72%) |
Apr 24, 2023 | 39.09 | 39.51 | 38.78 | 39.25 | 68,036 | +0.36(+0.93%) |
Apr 21, 2023 | 38.22 | 39.55 | 38.19 | 38.89 | 144,823 | +0.79(+2.07%) |
Apr 20, 2023 | 37.28 | 38.17 | 37.10 | 38.10 | 89,559 | +0.79(+2.12%) |
Apr 19, 2023 | 38.05 | 38.08 | 37.24 | 37.31 | 107,154 | -0.69(-1.82%) |
Apr 18, 2023 | 38.37 | 38.72 | 37.82 | 38.00 | 64,326 | -0.26(-0.68%) |
Apr 17, 2023 | 38.22 | 38.73 | 37.50 | 38.26 | 79,338 | +0.50(+1.34%) |
Apr 14, 2023 | 38.21 | 39.11 | 37.64 | 37.76 | 66,441 | -0.46(-1.19%) |
Apr 13, 2023 | 38.31 | 40.14 | 37.24 | 38.22 | 134,367 | +0.40(+1.05%) |
Apr 12, 2023 | 37.86 | 38.02 | 37.44 | 37.82 | 76,674 | +0.16(+0.44%) |
Apr 11, 2023 | 37.26 | 37.92 | 36.97 | 37.65 | 50,894 | +0.27(+0.73%) |
Apr 10, 2023 | 36.94 | 37.86 | 36.94 | 37.38 | 54,333 | +0.11(+0.29%) |
Apr 06, 2023 | 38.15 | 38.37 | 37.13 | 37.27 | 48,849 | -0.71(-1.86%) |
Apr 05, 2023 | 38.41 | 38.42 | 37.53 | 37.98 | 41,102 | -0.70(-1.80%) |
Apr 04, 2023 | 39.91 | 39.91 | 38.44 | 38.68 | 61,852 | -1.03(-2.59%) |
Apr 03, 2023 | 39.35 | 39.78 | 39.05 | 39.71 | 45,870 | +0.48(+1.21%) |
Mar 31, 2023 | 38.85 | 39.33 | 38.59 | 39.23 | 78,682 | +0.56(+1.45%) |
Mar 30, 2023 | 38.92 | 39.07 | 38.41 | 38.67 | 38,684 | -0.05(-0.13%) |
Mar 29, 2023 | 38.77 | 38.85 | 38.21 | 38.72 | 29,590 | +0.18(+0.48%) |
Mar 28, 2023 | 38.63 | 39.06 | 38.46 | 38.53 | 38,550 | -0.23(-0.60%) |
Mar 27, 2023 | 38.76 | 39.09 | 38.40 | 38.77 | 37,666 | +0.24(+0.63%) |
Mar 24, 2023 | 38.17 | 38.73 | 37.86 | 38.53 | 40,244 | +0.15(+0.38%) |
Mar 23, 2023 | 38.88 | 39.18 | 38.05 | 38.38 | 39,064 | -0.42(-1.07%) |
Mar 22, 2023 | 39.62 | 39.87 | 38.75 | 38.80 | 54,928 | -0.91(-2.29%) |
Mar 21, 2023 | 39.77 | 40.14 | 39.38 | 39.71 | 50,536 | +0.34(+0.86%) |
Mar 20, 2023 | 38.85 | 39.75 | 38.81 | 39.37 | 64,556 | +0.91(+2.37%) |
Mar 17, 2023 | 39.37 | 39.37 | 38.29 | 38.46 | 165,963 | -1.06(-2.67%) |
Mar 16, 2023 | 38.61 | 39.73 | 38.32 | 39.51 | 64,256 | +0.46(+1.17%) |
Mar 15, 2023 | 39.20 | 39.25 | 38.04 | 39.06 | 78,966 | -0.71(-1.78%) |
Mar 14, 2023 | 39.95 | 40.64 | 39.37 | 39.77 | 81,597 | +0.44(+1.11%) |
Mar 13, 2023 | 40.24 | 40.72 | 38.64 | 39.33 | 102,660 | -1.30(-3.20%) |
Mar 10, 2023 | 40.21 | 42.17 | 40.12 | 40.63 | 306,526 | +0.53(+1.33%) |
Mar 09, 2023 | 38.97 | 40.69 | 38.75 | 40.10 | 217,689 | +1.28(+3.30%) |
Mar 08, 2023 | 38.64 | 38.95 | 38.20 | 38.82 | 66,542 | +0.26(+0.68%) |
Mar 07, 2023 | 38.22 | 38.65 | 38.03 | 38.55 | 53,685 | +0.42(+1.09%) |
Mar 06, 2023 | 38.80 | 38.87 | 37.77 | 38.14 | 90,236 | -0.57(-1.48%) |
Mar 03, 2023 | 38.35 | 39.13 | 38.31 | 38.71 | 64,626 | +0.60(+1.58%) |
Mar 02, 2023 | 37.66 | 38.20 | 37.59 | 38.11 | 55,016 | +0.10(+0.26%) |