Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.81 | 41.82 | 41.54 | 41.70 | 3,297,970 | -0.11(-0.26%) |
May 30, 2023 | 42.06 | 42.06 | 41.74 | 41.81 | 2,362,943 | -0.21(-0.50%) |
May 26, 2023 | 41.78 | 42.09 | 41.76 | 42.02 | 2,207,559 | +0.61(+1.47%) |
May 25, 2023 | 41.44 | 41.45 | 41.32 | 41.41 | 1,979,122 | +0.22(+0.53%) |
May 24, 2023 | 41.29 | 41.30 | 41.16 | 41.19 | 1,478,137 | +0.06(+0.15%) |
May 23, 2023 | 41.27 | 41.31 | 41.11 | 41.13 | 1,712,493 | -0.13(-0.32%) |
May 22, 2023 | 41.20 | 41.30 | 41.14 | 41.26 | 2,828,488 | +0.38(+0.93%) |
May 19, 2023 | 40.90 | 40.98 | 40.80 | 40.88 | 1,657,565 | -0.05(-0.12%) |
May 18, 2023 | 40.86 | 40.95 | 40.74 | 40.93 | 2,041,091 | -0.30(-0.73%) |
May 17, 2023 | 41.24 | 41.29 | 41.13 | 41.23 | 1,642,006 | -0.06(-0.15%) |
May 16, 2023 | 41.39 | 41.46 | 41.28 | 41.29 | 1,434,433 | -0.37(-0.89%) |
May 15, 2023 | 41.52 | 41.69 | 41.45 | 41.66 | 2,835,226 | +0.34(+0.82%) |
May 12, 2023 | 41.46 | 41.47 | 41.26 | 41.32 | 1,495,498 | -0.14(-0.34%) |
May 11, 2023 | 41.53 | 41.53 | 41.34 | 41.46 | 2,723,198 | -0.25(-0.60%) |
May 10, 2023 | 41.73 | 41.73 | 41.50 | 41.71 | 2,021,092 | +0.24(+0.58%) |
May 09, 2023 | 41.37 | 41.49 | 41.35 | 41.47 | 2,372,837 | -0.06(-0.14%) |
May 08, 2023 | 41.64 | 41.65 | 41.48 | 41.53 | 1,171,659 | +0.13(+0.31%) |
May 05, 2023 | 41.17 | 41.43 | 41.17 | 41.40 | 1,605,619 | +0.14(+0.34%) |
May 04, 2023 | 41.25 | 41.33 | 41.19 | 41.26 | 1,658,180 | +0.34(+0.83%) |
May 03, 2023 | 40.99 | 41.16 | 40.92 | 40.92 | 1,794,754 | -0.14(-0.34%) |
May 02, 2023 | 41.15 | 41.15 | 40.92 | 41.06 | 3,016,008 | -0.06(-0.15%) |
May 01, 2023 | 41.19 | 41.28 | 41.10 | 41.12 | 1,378,684 | +0.00(+0.00%) |
Apr 28, 2023 | 40.98 | 41.12 | 40.98 | 41.12 | 1,836,029 | +0.37(+0.91%) |
Apr 27, 2023 | 40.65 | 40.77 | 40.57 | 40.75 | 1,198,069 | +0.49(+1.22%) |
Apr 26, 2023 | 40.40 | 40.45 | 40.24 | 40.26 | 1,202,936 | +0.25(+0.62%) |
Apr 25, 2023 | 40.25 | 40.25 | 40.00 | 40.01 | 1,749,014 | -0.18(-0.45%) |
Apr 24, 2023 | 40.13 | 40.20 | 40.08 | 40.19 | 932,579 | +0.31(+0.78%) |
Apr 21, 2023 | 39.74 | 39.88 | 39.65 | 39.88 | 1,077,667 | +0.02(+0.05%) |
Apr 20, 2023 | 39.84 | 39.94 | 39.78 | 39.86 | 1,081,292 | +0.05(+0.13%) |
Apr 19, 2023 | 39.77 | 39.85 | 39.74 | 39.81 | 1,153,239 | -0.13(-0.33%) |
Apr 18, 2023 | 40.04 | 40.04 | 39.84 | 39.94 | 1,329,809 | -0.08(-0.20%) |
Apr 17, 2023 | 40.04 | 40.06 | 39.94 | 40.02 | 1,652,764 | -0.14(-0.35%) |
Apr 14, 2023 | 40.28 | 40.37 | 40.09 | 40.16 | 1,853,843 | -0.19(-0.47%) |
Apr 13, 2023 | 40.33 | 40.38 | 40.26 | 40.35 | 1,563,750 | +0.15(+0.37%) |
Apr 12, 2023 | 40.38 | 40.39 | 40.17 | 40.20 | 1,910,254 | +0.13(+0.32%) |
Apr 11, 2023 | 40.01 | 40.13 | 40.01 | 40.07 | 1,633,093 | +0.14(+0.35%) |
Apr 10, 2023 | 39.85 | 39.96 | 39.79 | 39.93 | 1,108,616 | -0.02(-0.05%) |
Apr 06, 2023 | 39.82 | 39.99 | 39.76 | 39.95 | 1,040,937 | +0.26(+0.66%) |
Apr 05, 2023 | 39.79 | 39.82 | 39.60 | 39.69 | 1,040,255 | +0.09(+0.23%) |
Apr 04, 2023 | 39.59 | 39.67 | 39.51 | 39.60 | 1,696,302 | +0.11(+0.28%) |
Apr 03, 2023 | 39.30 | 39.50 | 39.30 | 39.49 | 1,721,452 | +0.13(+0.33%) |
Mar 31, 2023 | 39.27 | 39.39 | 39.23 | 39.36 | 1,563,582 | +0.52(+1.34%) |
Mar 30, 2023 | 38.87 | 38.94 | 38.78 | 38.84 | 1,512,167 | +0.18(+0.47%) |
Mar 29, 2023 | 38.59 | 38.69 | 38.56 | 38.66 | 1,750,343 | +0.26(+0.68%) |
Mar 28, 2023 | 38.43 | 38.49 | 38.27 | 38.40 | 2,782,550 | -0.25(-0.65%) |
Mar 27, 2023 | 38.51 | 38.68 | 38.47 | 38.65 | 2,604,233 | +0.10(+0.26%) |
Mar 24, 2023 | 38.37 | 38.56 | 38.31 | 38.55 | 1,617,818 | -0.17(-0.44%) |
Mar 23, 2023 | 38.86 | 39.05 | 38.68 | 38.72 | 4,270,964 | +0.19(+0.49%) |
Mar 22, 2023 | 38.71 | 39.01 | 38.52 | 38.53 | 2,197,941 | -0.10(-0.26%) |
Mar 21, 2023 | 38.71 | 38.75 | 38.47 | 38.63 | 3,308,612 | +0.08(+0.21%) |
Mar 20, 2023 | 38.39 | 38.58 | 38.35 | 38.55 | 2,341,746 | +0.17(+0.44%) |
Mar 17, 2023 | 38.57 | 38.60 | 38.30 | 38.38 | 3,379,435 | -0.32(-0.83%) |
Mar 16, 2023 | 38.11 | 38.70 | 38.11 | 38.70 | 1,917,733 | +0.66(+1.74%) |
Mar 15, 2023 | 37.93 | 38.06 | 37.77 | 38.04 | 3,297,391 | -0.83(-2.14%) |
Mar 14, 2023 | 38.76 | 38.94 | 38.68 | 38.87 | 1,830,383 | +0.15(+0.39%) |
Mar 13, 2023 | 38.81 | 39.08 | 38.68 | 38.72 | 2,889,530 | -0.62(-1.58%) |
Mar 10, 2023 | 39.57 | 39.68 | 39.30 | 39.34 | 3,286,914 | -0.25(-0.63%) |
Mar 09, 2023 | 39.92 | 39.94 | 39.56 | 39.59 | 4,298,995 | -0.64(-1.59%) |
Mar 08, 2023 | 40.19 | 40.26 | 40.11 | 40.23 | 1,280,157 | +0.37(+0.93%) |
Mar 07, 2023 | 40.27 | 40.27 | 39.85 | 39.86 | 2,273,882 | -0.33(-0.82%) |
Mar 06, 2023 | 40.24 | 40.35 | 40.13 | 40.19 | 2,346,678 | +0.10(+0.25%) |
Mar 03, 2023 | 39.93 | 40.15 | 39.81 | 40.09 | 3,975,676 | +0.74(+1.88%) |
Mar 02, 2023 | 39.13 | 39.43 | 39.03 | 39.35 | 3,953,635 | +0.14(+0.36%) |