Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 36 | +0.06(+0.16%) |
May 30, 2023 | 39.12 | 39.12 | 38.97 | 39.10 | 1,842 | +0.27(+0.69%) |
May 26, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 100 | +0.14(+0.36%) |
May 25, 2023 | 38.79 | 38.81 | 38.69 | 38.69 | 282 | -0.39(-0.99%) |
May 24, 2023 | 39.29 | 39.29 | 39.08 | 39.08 | 336 | -0.33(-0.83%) |
May 23, 2023 | 39.29 | 39.40 | 39.29 | 39.40 | 1,500 | +0.10(+0.26%) |
May 22, 2023 | 39.35 | 39.35 | 39.30 | 39.30 | 418 | -0.11(-0.29%) |
May 19, 2023 | 39.41 | 39.41 | 39.41 | 39.41 | 107 | +0.37(+0.96%) |
May 18, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 62 | -0.51(-1.30%) |
May 17, 2023 | 39.51 | 39.55 | 39.51 | 39.55 | 1,112 | -0.15(-0.37%) |
May 16, 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 68 | -0.50(-1.24%) |
May 15, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 11 | +0.08(+0.20%) |
May 12, 2023 | 40.10 | 40.12 | 40.10 | 40.12 | 210 | -0.05(-0.13%) |
May 11, 2023 | 40.20 | 40.20 | 40.17 | 40.17 | 1,225 | -0.33(-0.82%) |
May 10, 2023 | 40.40 | 40.51 | 40.40 | 40.51 | 853 | -0.07(-0.18%) |
May 09, 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 40 | +0.26(+0.64%) |
May 08, 2023 | 40.45 | 40.45 | 40.32 | 40.32 | 1,303 | +0.05(+0.14%) |
May 05, 2023 | 40.18 | 40.27 | 40.18 | 40.27 | 1,548 | -0.61(-1.49%) |
May 04, 2023 | 40.88 | 40.88 | 40.88 | 40.88 | 0 | +0.28(+0.70%) |
May 03, 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 90 | +0.34(+0.85%) |
May 02, 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 72 | +0.75(+1.91%) |
May 01, 2023 | 39.52 | 39.56 | 39.50 | 39.50 | 1,202 | -0.19(-0.47%) |
Apr 28, 2023 | 39.75 | 39.75 | 39.68 | 39.68 | 514 | +0.02(+0.06%) |
Apr 27, 2023 | 39.65 | 39.66 | 39.65 | 39.66 | 190 | +0.01(+0.03%) |
Apr 26, 2023 | 39.99 | 39.99 | 39.65 | 39.65 | 391 | -0.23(-0.58%) |
Apr 25, 2023 | 39.58 | 39.88 | 39.58 | 39.88 | 225 | +0.21(+0.53%) |
Apr 24, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 1 | +0.12(+0.29%) |
Apr 21, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 136 | -0.40(-0.99%) |
Apr 20, 2023 | 40.12 | 40.12 | 39.95 | 39.95 | 301 | +0.15(+0.38%) |
Apr 19, 2023 | 39.76 | 39.81 | 39.76 | 39.80 | 852 | -0.19(-0.48%) |
Apr 18, 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 5 | +0.16(+0.40%) |
Apr 17, 2023 | 40.45 | 40.71 | 39.84 | 39.84 | 474 | -0.18(-0.45%) |
Apr 14, 2023 | 40.01 | 40.02 | 40.01 | 40.02 | 300 | -0.69(-1.71%) |
Apr 13, 2023 | 40.68 | 40.71 | 40.68 | 40.71 | 170 | +0.53(+1.32%) |
Apr 12, 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 15 | +0.20(+0.49%) |
Apr 11, 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 119 | +0.24(+0.60%) |
Apr 10, 2023 | 39.74 | 39.74 | 39.74 | 39.74 | 196 | -0.29(-0.74%) |
Apr 06, 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 314 | -0.29(-0.71%) |
Apr 05, 2023 | 40.43 | 40.43 | 40.33 | 40.33 | 566 | -0.02(-0.06%) |
Apr 04, 2023 | 40.37 | 40.37 | 40.30 | 40.35 | 410 | +0.73(+1.84%) |
Apr 03, 2023 | 39.68 | 39.68 | 39.58 | 39.62 | 633 | +0.30(+0.78%) |
Mar 31, 2023 | 39.53 | 39.53 | 39.32 | 39.32 | 811 | -0.21(-0.54%) |
Mar 30, 2023 | 39.33 | 39.53 | 39.31 | 39.53 | 544 | +0.34(+0.88%) |
Mar 29, 2023 | 39.08 | 39.26 | 39.08 | 39.19 | 811 | -0.20(-0.52%) |
Mar 28, 2023 | 39.24 | 39.39 | 39.24 | 39.39 | 372 | +0.33(+0.83%) |
Mar 27, 2023 | 38.90 | 39.07 | 38.90 | 39.07 | 1,017 | -0.39(-1.00%) |
Mar 24, 2023 | 39.68 | 39.68 | 39.46 | 39.46 | 224 | -0.39(-0.98%) |
Mar 23, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39 | +0.45(+1.15%) |
Mar 22, 2023 | 38.90 | 39.40 | 38.90 | 39.40 | 728 | +0.67(+1.73%) |
Mar 21, 2023 | 38.82 | 38.82 | 38.65 | 38.73 | 773 | -0.78(-1.98%) |
Mar 20, 2023 | 39.57 | 39.57 | 39.31 | 39.51 | 1,437 | +0.06(+0.16%) |
Mar 17, 2023 | 38.97 | 39.45 | 38.97 | 39.45 | 1,017 | +1.13(+2.95%) |
Mar 16, 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 30 | +0.03(+0.08%) |
Mar 15, 2023 | 38.35 | 38.60 | 38.21 | 38.29 | 1,490 | +0.32(+0.84%) |
Mar 14, 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 65 | -0.21(-0.56%) |
Mar 13, 2023 | 38.02 | 38.19 | 38.02 | 38.19 | 190 | +0.88(+2.36%) |
Mar 10, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 114 | +0.77(+2.10%) |
Mar 09, 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 54 | +0.34(+0.93%) |
Mar 08, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.01(-0.02%) |
Mar 07, 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 21 | -0.64(-1.74%) |
Mar 06, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 20 | -0.17(-0.46%) |
Mar 03, 2023 | 36.88 | 37.02 | 36.88 | 37.02 | 512 | +0.37(+1.01%) |
Mar 02, 2023 | 36.71 | 36.71 | 36.64 | 36.65 | 690 | -0.02(-0.07%) |