Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.09 | 39.36 | 38.73 | 39.21 | 319,842 | -0.07(-0.18%) |
May 30, 2023 | 39.94 | 39.94 | 39.12 | 39.28 | 494,810 | -1.34(-3.30%) |
May 26, 2023 | 40.46 | 40.79 | 40.35 | 40.62 | 214,548 | +0.09(+0.22%) |
May 25, 2023 | 40.95 | 40.98 | 40.30 | 40.53 | 291,871 | -0.15(-0.37%) |
May 24, 2023 | 41.22 | 41.22 | 40.62 | 40.68 | 319,793 | -1.12(-2.68%) |
May 23, 2023 | 41.99 | 42.21 | 41.60 | 41.80 | 399,860 | -0.57(-1.35%) |
May 22, 2023 | 41.67 | 42.41 | 41.67 | 42.37 | 351,190 | +0.73(+1.75%) |
May 19, 2023 | 40.90 | 41.72 | 40.80 | 41.64 | 422,920 | +0.96(+2.36%) |
May 18, 2023 | 41.49 | 41.55 | 40.33 | 40.68 | 327,829 | -0.72(-1.74%) |
May 17, 2023 | 41.17 | 41.46 | 40.82 | 41.40 | 356,651 | -0.15(-0.36%) |
May 16, 2023 | 41.41 | 41.67 | 41.16 | 41.55 | 374,317 | -0.59(-1.40%) |
May 15, 2023 | 41.85 | 42.23 | 41.83 | 42.14 | 237,818 | +0.45(+1.08%) |
May 12, 2023 | 41.43 | 42.01 | 41.43 | 41.69 | 357,931 | -0.27(-0.64%) |
May 11, 2023 | 42.09 | 42.20 | 41.74 | 41.96 | 708,415 | +1.61(+3.99%) |
May 10, 2023 | 39.64 | 40.48 | 39.59 | 40.35 | 529,301 | +0.77(+1.95%) |
May 09, 2023 | 39.46 | 39.79 | 39.42 | 39.58 | 267,699 | -0.79(-1.96%) |
May 08, 2023 | 40.43 | 40.60 | 40.23 | 40.37 | 335,202 | +0.00(+0.00%) |
May 05, 2023 | 40.24 | 40.47 | 39.91 | 40.37 | 375,836 | +0.13(+0.32%) |
May 04, 2023 | 40.51 | 40.51 | 40.13 | 40.24 | 384,829 | -0.71(-1.73%) |
May 03, 2023 | 40.75 | 41.52 | 40.66 | 40.95 | 329,818 | +0.06(+0.15%) |
May 02, 2023 | 40.72 | 41.02 | 40.66 | 40.89 | 323,751 | +0.03(+0.07%) |
May 01, 2023 | 41.30 | 41.38 | 40.79 | 40.86 | 274,216 | -0.15(-0.37%) |
Apr 28, 2023 | 41.01 | 41.34 | 40.80 | 41.01 | 432,277 | +0.01(+0.02%) |
Apr 27, 2023 | 40.87 | 41.10 | 40.64 | 41.00 | 261,283 | +0.16(+0.39%) |
Apr 26, 2023 | 41.75 | 41.75 | 40.75 | 40.84 | 476,419 | -0.27(-0.66%) |
Apr 25, 2023 | 41.51 | 41.65 | 41.09 | 41.11 | 429,617 | -0.44(-1.06%) |
Apr 24, 2023 | 41.15 | 41.56 | 41.15 | 41.55 | 471,570 | +0.56(+1.37%) |
Apr 21, 2023 | 40.73 | 41.12 | 40.68 | 40.99 | 541,308 | +0.30(+0.74%) |
Apr 20, 2023 | 41.20 | 41.22 | 40.63 | 40.69 | 527,077 | +0.14(+0.35%) |
Apr 19, 2023 | 40.11 | 40.92 | 40.08 | 40.55 | 447,502 | -1.12(-2.69%) |
Apr 18, 2023 | 41.74 | 41.85 | 40.85 | 41.67 | 596,288 | -1.27(-2.96%) |
Apr 17, 2023 | 42.31 | 42.99 | 42.17 | 42.94 | 498,137 | +1.36(+3.27%) |
Apr 14, 2023 | 41.44 | 41.64 | 41.30 | 41.58 | 437,905 | +0.82(+2.01%) |
Apr 13, 2023 | 39.72 | 40.87 | 39.71 | 40.76 | 379,365 | +1.64(+4.19%) |
Apr 12, 2023 | 38.91 | 39.38 | 38.85 | 39.12 | 348,600 | +0.12(+0.31%) |
Apr 11, 2023 | 38.85 | 39.06 | 38.68 | 39.00 | 384,934 | +0.16(+0.41%) |
Apr 10, 2023 | 38.59 | 38.84 | 38.31 | 38.84 | 412,932 | -0.04(-0.10%) |
Apr 06, 2023 | 38.60 | 38.94 | 38.23 | 38.88 | 272,553 | +0.60(+1.57%) |
Apr 05, 2023 | 38.10 | 38.41 | 38.06 | 38.28 | 471,228 | +0.76(+2.03%) |
Apr 04, 2023 | 37.65 | 37.77 | 37.41 | 37.52 | 222,652 | -0.04(-0.11%) |
Apr 03, 2023 | 37.32 | 37.57 | 37.17 | 37.56 | 295,428 | -0.20(-0.53%) |
Mar 31, 2023 | 37.66 | 37.89 | 37.58 | 37.76 | 337,146 | +0.20(+0.53%) |
Mar 30, 2023 | 37.71 | 37.73 | 37.35 | 37.56 | 220,906 | -0.01(-0.03%) |
Mar 29, 2023 | 37.39 | 37.69 | 37.35 | 37.57 | 379,582 | +0.45(+1.21%) |
Mar 28, 2023 | 37.65 | 37.74 | 37.00 | 37.12 | 692,058 | -0.64(-1.69%) |
Mar 27, 2023 | 37.64 | 37.98 | 37.56 | 37.76 | 416,502 | +0.40(+1.07%) |
Mar 24, 2023 | 37.10 | 37.41 | 36.82 | 37.36 | 433,997 | +0.48(+1.30%) |
Mar 23, 2023 | 36.81 | 37.35 | 36.71 | 36.88 | 495,213 | +0.62(+1.71%) |
Mar 22, 2023 | 36.85 | 36.88 | 36.26 | 36.26 | 510,589 | -0.51(-1.39%) |
Mar 21, 2023 | 36.72 | 36.91 | 36.52 | 36.77 | 346,405 | +0.81(+2.25%) |
Mar 20, 2023 | 36.06 | 36.19 | 35.80 | 35.96 | 393,040 | +0.11(+0.31%) |
Mar 17, 2023 | 35.81 | 35.97 | 35.66 | 35.85 | 630,693 | -0.16(-0.44%) |
Mar 16, 2023 | 35.33 | 36.04 | 35.01 | 36.01 | 711,685 | +0.30(+0.84%) |
Mar 15, 2023 | 35.37 | 35.86 | 35.10 | 35.71 | 568,611 | -0.32(-0.89%) |
Mar 14, 2023 | 36.13 | 36.18 | 35.60 | 36.03 | 555,924 | +0.00(+0.00%) |
Mar 13, 2023 | 35.07 | 36.14 | 35.06 | 36.03 | 834,810 | +1.15(+3.30%) |
Mar 10, 2023 | 35.08 | 35.34 | 34.65 | 34.88 | 678,165 | -0.19(-0.54%) |
Mar 09, 2023 | 35.52 | 35.63 | 34.97 | 35.07 | 599,952 | -0.04(-0.11%) |
Mar 08, 2023 | 35.21 | 35.52 | 34.95 | 35.11 | 459,191 | -0.67(-1.87%) |
Mar 07, 2023 | 36.25 | 36.34 | 35.76 | 35.78 | 514,790 | -0.68(-1.87%) |
Mar 06, 2023 | 36.59 | 36.74 | 36.32 | 36.46 | 400,444 | -0.24(-0.65%) |
Mar 03, 2023 | 36.13 | 36.73 | 36.08 | 36.70 | 448,247 | +0.32(+0.87%) |
Mar 02, 2023 | 36.69 | 36.77 | 36.09 | 36.38 | 546,567 | -0.61(-1.64%) |