Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.52 | 41.52 | 41.47 | 41.47 | 124 | -0.47(-1.11%) |
May 30, 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 51 | -0.38(-0.90%) |
May 26, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 100 | -0.18(-0.43%) |
May 25, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 3 | -0.51(-1.20%) |
May 24, 2023 | 43.08 | 43.08 | 43.01 | 43.01 | 203 | -0.27(-0.62%) |
May 23, 2023 | 43.89 | 43.89 | 43.28 | 43.28 | 206 | +0.18(+0.41%) |
May 22, 2023 | 43.22 | 43.22 | 43.10 | 43.10 | 148 | -0.24(-0.55%) |
May 19, 2023 | 43.54 | 43.54 | 43.34 | 43.34 | 263 | -0.03(-0.06%) |
May 18, 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 0 | +0.91(+2.15%) |
May 17, 2023 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | +0.47(+1.11%) |
May 16, 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 27 | -0.62(-1.46%) |
May 15, 2023 | 42.74 | 42.77 | 42.61 | 42.61 | 2,203 | +2.04(+5.02%) |
May 12, 2023 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | +0.25(+0.61%) |
May 11, 2023 | 40.32 | 40.32 | 40.32 | 40.32 | 2 | -0.21(-0.52%) |
May 10, 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 1 | -0.02(-0.04%) |
May 09, 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 3 | +0.21(+0.53%) |
May 08, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 50 | -0.28(-0.69%) |
May 05, 2023 | 40.22 | 40.62 | 40.22 | 40.62 | 1,081 | +0.91(+2.28%) |
May 04, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 89 | -0.57(-1.41%) |
May 03, 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | -0.49(-1.21%) |
May 02, 2023 | 40.78 | 40.78 | 40.78 | 40.78 | 14 | -1.03(-2.47%) |
May 01, 2023 | 41.81 | 41.81 | 41.81 | 41.81 | 1 | -0.18(-0.44%) |
Apr 28, 2023 | 42.04 | 42.14 | 42.00 | 42.00 | 351 | +0.33(+0.78%) |
Apr 27, 2023 | 41.18 | 41.67 | 41.18 | 41.67 | 1,321 | +0.53(+1.30%) |
Apr 26, 2023 | 41.10 | 41.14 | 41.10 | 41.14 | 401 | -0.02(-0.06%) |
Apr 25, 2023 | 41.54 | 41.54 | 41.16 | 41.16 | 390 | -0.85(-2.02%) |
Apr 24, 2023 | 43.55 | 43.55 | 41.80 | 42.01 | 528 | +0.21(+0.50%) |
Apr 21, 2023 | 41.57 | 41.80 | 41.57 | 41.80 | 2,068 | +0.42(+1.02%) |
Apr 20, 2023 | 43.36 | 43.36 | 41.38 | 41.38 | 327 | -0.25(-0.59%) |
Apr 19, 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 3 | -0.47(-1.11%) |
Apr 18, 2023 | 42.18 | 42.18 | 42.10 | 42.10 | 309 | -0.13(-0.30%) |
Apr 17, 2023 | 42.75 | 42.75 | 42.10 | 42.22 | 451 | -0.10(-0.23%) |
Apr 14, 2023 | 42.22 | 42.32 | 42.22 | 42.32 | 1,006 | +0.19(+0.46%) |
Apr 13, 2023 | 42.12 | 42.12 | 42.12 | 42.12 | 26 | +0.13(+0.32%) |
Apr 12, 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 83 | -1.19(-2.75%) |
Apr 11, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 257 | +0.51(+1.19%) |
Apr 10, 2023 | 42.67 | 42.67 | 42.67 | 42.67 | 51 | -0.01(-0.02%) |
Apr 06, 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 100 | -0.38(-0.88%) |
Apr 05, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 38 | +0.09(+0.21%) |
Apr 04, 2023 | 43.89 | 43.89 | 42.96 | 42.96 | 738 | -0.63(-1.44%) |
Apr 03, 2023 | 44.15 | 44.15 | 43.59 | 43.59 | 373 | +1.22(+2.87%) |
Mar 31, 2023 | 42.24 | 42.37 | 42.24 | 42.37 | 315 | +0.17(+0.40%) |
Mar 30, 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 14 | +0.49(+1.17%) |
Mar 29, 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 2 | +0.69(+1.68%) |
Mar 28, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 35 | +0.62(+1.53%) |
Mar 27, 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 1 | +1.13(+2.88%) |
Mar 24, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 100 | +0.24(+0.62%) |
Mar 23, 2023 | 38.85 | 39.04 | 38.85 | 39.04 | 2,554 | -0.90(-2.26%) |
Mar 22, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 2 | -1.06(-2.59%) |
Mar 21, 2023 | 41.01 | 41.01 | 41.01 | 41.01 | 1 | +1.25(+3.13%) |
Mar 20, 2023 | 40.67 | 40.67 | 39.76 | 39.76 | 154 | -0.24(-0.60%) |
Mar 17, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | -0.48(-1.20%) |
Mar 16, 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 2 | +0.56(+1.39%) |
Mar 15, 2023 | 40.00 | 40.00 | 39.93 | 39.93 | 571 | -2.08(-4.96%) |
Mar 14, 2023 | 42.01 | 42.01 | 42.01 | 42.01 | 2 | +0.17(+0.40%) |
Mar 13, 2023 | 42.74 | 42.74 | 41.77 | 41.84 | 368 | -0.90(-2.12%) |
Mar 10, 2023 | 43.08 | 43.08 | 42.75 | 42.75 | 430 | -0.75(-1.73%) |
Mar 09, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 2 | -0.43(-0.99%) |
Mar 08, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 107 | -0.24(-0.54%) |
Mar 07, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 9 | -0.54(-1.21%) |
Mar 06, 2023 | 44.71 | 44.71 | 44.71 | 44.71 | 61 | +0.29(+0.64%) |
Mar 03, 2023 | 44.50 | 44.61 | 44.43 | 44.43 | 598 | +0.38(+0.87%) |
Mar 02, 2023 | 44.13 | 44.13 | 44.05 | 44.05 | 101 | +0.79(+1.83%) |