Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.85 | 38.85 | 38.60 | 38.75 | 139,288 | -0.26(-0.66%) |
May 30, 2023 | 39.30 | 39.30 | 38.96 | 39.01 | 214,151 | -0.48(-1.22%) |
May 26, 2023 | 39.31 | 39.55 | 39.28 | 39.49 | 160,061 | +0.36(+0.93%) |
May 25, 2023 | 39.09 | 39.15 | 38.96 | 39.13 | 208,422 | +0.13(+0.33%) |
May 24, 2023 | 39.03 | 39.06 | 38.92 | 39.00 | 335,322 | -0.38(-0.98%) |
May 23, 2023 | 39.76 | 39.76 | 39.33 | 39.38 | 208,859 | -0.67(-1.67%) |
May 22, 2023 | 40.00 | 40.07 | 39.98 | 40.06 | 139,052 | -0.02(-0.05%) |
May 19, 2023 | 40.04 | 40.11 | 39.96 | 40.08 | 174,379 | +0.09(+0.22%) |
May 18, 2023 | 39.83 | 39.99 | 39.80 | 39.99 | 136,861 | +0.13(+0.32%) |
May 17, 2023 | 39.80 | 39.86 | 39.64 | 39.86 | 163,243 | +0.13(+0.32%) |
May 16, 2023 | 39.78 | 39.83 | 39.71 | 39.73 | 138,451 | -0.30(-0.74%) |
May 15, 2023 | 39.92 | 40.03 | 39.85 | 40.03 | 143,577 | +0.09(+0.22%) |
May 12, 2023 | 39.87 | 39.94 | 39.79 | 39.94 | 105,161 | +0.09(+0.22%) |
May 11, 2023 | 39.66 | 39.85 | 39.58 | 39.85 | 121,600 | +0.29(+0.72%) |
May 10, 2023 | 39.62 | 39.62 | 39.40 | 39.56 | 131,581 | -0.23(-0.57%) |
May 09, 2023 | 39.74 | 39.82 | 39.68 | 39.79 | 638,370 | -0.28(-0.69%) |
May 08, 2023 | 40.06 | 40.07 | 39.96 | 40.07 | 254,996 | +0.07(+0.17%) |
May 05, 2023 | 39.71 | 40.01 | 39.71 | 40.00 | 121,340 | +0.37(+0.95%) |
May 04, 2023 | 39.56 | 39.69 | 39.49 | 39.62 | 312,536 | -0.07(-0.17%) |
May 03, 2023 | 39.78 | 39.94 | 39.67 | 39.69 | 232,266 | +0.01(+0.02%) |
May 02, 2023 | 39.66 | 39.71 | 39.53 | 39.68 | 280,170 | -0.37(-0.94%) |
May 01, 2023 | 39.96 | 40.16 | 39.91 | 40.06 | 512,942 | +0.18(+0.45%) |
Apr 28, 2023 | 39.71 | 39.88 | 39.68 | 39.88 | 163,868 | +0.00(+0.00%) |
Apr 27, 2023 | 39.75 | 39.88 | 39.57 | 39.88 | 157,387 | +0.50(+1.28%) |
Apr 26, 2023 | 39.45 | 39.51 | 39.33 | 39.38 | 161,094 | -0.19(-0.47%) |
Apr 25, 2023 | 39.78 | 39.84 | 39.55 | 39.56 | 150,732 | -0.21(-0.52%) |
Apr 24, 2023 | 39.84 | 39.84 | 39.70 | 39.77 | 95,824 | -0.04(-0.10%) |
Apr 21, 2023 | 39.62 | 39.85 | 39.62 | 39.81 | 308,306 | +0.35(+0.87%) |
Apr 20, 2023 | 39.37 | 39.55 | 39.32 | 39.46 | 853,919 | +0.04(+0.10%) |
Apr 19, 2023 | 39.35 | 39.44 | 39.35 | 39.42 | 128,466 | -0.12(-0.30%) |
Apr 18, 2023 | 39.55 | 39.59 | 39.46 | 39.54 | 124,832 | +0.01(+0.03%) |
Apr 17, 2023 | 39.49 | 39.55 | 39.42 | 39.53 | 204,942 | +0.05(+0.12%) |
Apr 14, 2023 | 39.47 | 39.52 | 39.37 | 39.48 | 153,067 | +0.07(+0.18%) |
Apr 13, 2023 | 39.19 | 39.41 | 39.13 | 39.41 | 152,391 | +0.40(+1.04%) |
Apr 12, 2023 | 39.08 | 39.13 | 38.88 | 39.01 | 170,087 | +0.05(+0.13%) |
Apr 11, 2023 | 38.92 | 39.04 | 38.88 | 38.96 | 150,107 | -0.09(-0.23%) |
Apr 10, 2023 | 38.87 | 39.05 | 38.79 | 39.05 | 145,643 | +0.20(+0.51%) |
Apr 06, 2023 | 38.73 | 38.90 | 38.70 | 38.85 | 218,399 | +0.10(+0.25%) |
Apr 05, 2023 | 38.71 | 38.75 | 38.61 | 38.75 | 208,292 | -0.04(-0.10%) |
Apr 04, 2023 | 38.86 | 38.92 | 38.72 | 38.79 | 279,643 | -0.11(-0.28%) |
Apr 03, 2023 | 38.74 | 38.90 | 38.69 | 38.90 | 137,651 | +0.02(+0.05%) |
Mar 31, 2023 | 38.70 | 38.88 | 38.70 | 38.88 | 180,407 | +0.41(+1.08%) |
Mar 30, 2023 | 38.35 | 38.47 | 38.29 | 38.47 | 261,508 | +0.30(+0.78%) |
Mar 29, 2023 | 38.08 | 38.18 | 38.01 | 38.17 | 143,180 | +0.57(+1.52%) |
Mar 28, 2023 | 37.68 | 37.68 | 37.51 | 37.60 | 126,484 | -0.20(-0.52%) |
Mar 27, 2023 | 37.79 | 37.85 | 37.69 | 37.80 | 260,484 | +0.22(+0.59%) |
Mar 24, 2023 | 37.47 | 37.58 | 37.28 | 37.58 | 119,726 | +0.15(+0.39%) |
Mar 23, 2023 | 37.59 | 37.74 | 37.28 | 37.43 | 135,491 | +0.26(+0.69%) |
Mar 22, 2023 | 37.49 | 37.68 | 37.17 | 37.17 | 218,064 | -0.32(-0.86%) |
Mar 21, 2023 | 37.41 | 37.55 | 37.31 | 37.50 | 173,498 | +0.33(+0.90%) |
Mar 20, 2023 | 37.02 | 37.20 | 36.91 | 37.16 | 105,487 | +0.47(+1.28%) |
Mar 17, 2023 | 36.80 | 36.87 | 36.59 | 36.69 | 131,902 | -0.49(-1.32%) |
Mar 16, 2023 | 36.48 | 37.21 | 36.48 | 37.18 | 285,808 | +0.55(+1.50%) |
Mar 15, 2023 | 36.33 | 36.63 | 36.18 | 36.63 | 137,007 | -0.42(-1.14%) |
Mar 14, 2023 | 36.92 | 37.06 | 36.77 | 37.05 | 190,677 | +0.57(+1.56%) |
Mar 13, 2023 | 36.35 | 36.69 | 36.34 | 36.48 | 282,391 | -0.25(-0.67%) |
Mar 10, 2023 | 37.12 | 37.16 | 36.70 | 36.73 | 231,573 | -0.50(-1.35%) |
Mar 09, 2023 | 37.56 | 37.62 | 37.16 | 37.23 | 165,315 | -0.38(-1.02%) |
Mar 08, 2023 | 37.52 | 37.63 | 37.44 | 37.61 | 108,201 | +0.07(+0.18%) |
Mar 07, 2023 | 37.82 | 37.82 | 37.49 | 37.55 | 202,336 | -0.18(-0.47%) |
Mar 06, 2023 | 37.81 | 37.84 | 37.72 | 37.72 | 168,320 | -0.19(-0.49%) |
Mar 03, 2023 | 37.72 | 37.93 | 37.67 | 37.91 | 130,288 | +0.19(+0.49%) |
Mar 02, 2023 | 37.34 | 37.72 | 37.34 | 37.72 | 135,933 | +0.39(+1.05%) |