Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.11 | 38.22 | 37.51 | 37.53 | 1,092,932 | -0.72(-1.88%) |
May 30, 2023 | 38.08 | 38.30 | 37.84 | 38.25 | 1,051,524 | +0.15(+0.39%) |
May 26, 2023 | 38.06 | 38.30 | 37.94 | 38.10 | 667,543 | +0.03(+0.08%) |
May 25, 2023 | 38.10 | 38.30 | 37.83 | 38.07 | 1,038,171 | -0.12(-0.31%) |
May 24, 2023 | 38.67 | 38.74 | 38.19 | 38.19 | 1,189,667 | -0.65(-1.67%) |
May 23, 2023 | 39.22 | 39.46 | 38.84 | 38.84 | 1,464,479 | -0.50(-1.28%) |
May 22, 2023 | 39.39 | 39.52 | 38.93 | 39.34 | 1,137,691 | -0.02(-0.05%) |
May 19, 2023 | 39.69 | 39.85 | 39.29 | 39.36 | 582,834 | -0.17(-0.42%) |
May 18, 2023 | 39.05 | 39.57 | 38.84 | 39.53 | 816,675 | +0.42(+1.08%) |
May 17, 2023 | 39.08 | 39.40 | 38.93 | 39.11 | 984,559 | +0.25(+0.63%) |
May 16, 2023 | 39.11 | 39.20 | 38.83 | 38.86 | 1,049,956 | -0.34(-0.88%) |
May 15, 2023 | 39.18 | 39.25 | 38.95 | 39.20 | 565,784 | +0.10(+0.25%) |
May 12, 2023 | 39.43 | 39.56 | 38.84 | 39.11 | 341,338 | -0.15(-0.38%) |
May 11, 2023 | 39.16 | 39.32 | 38.99 | 39.25 | 377,515 | -0.15(-0.37%) |
May 10, 2023 | 39.78 | 39.78 | 39.03 | 39.40 | 689,844 | -0.13(-0.32%) |
May 09, 2023 | 39.48 | 39.76 | 39.36 | 39.53 | 525,447 | -0.13(-0.32%) |
May 08, 2023 | 39.51 | 39.72 | 39.35 | 39.66 | 436,402 | +0.33(+0.85%) |
May 05, 2023 | 38.93 | 39.56 | 38.91 | 39.32 | 955,653 | +0.75(+1.94%) |
May 04, 2023 | 38.94 | 38.97 | 38.18 | 38.57 | 1,878,647 | -0.67(-1.71%) |
May 03, 2023 | 39.42 | 39.87 | 39.21 | 39.24 | 1,238,197 | -0.10(-0.25%) |
May 02, 2023 | 39.77 | 39.77 | 38.82 | 39.34 | 827,943 | -0.69(-1.72%) |
May 01, 2023 | 39.78 | 40.34 | 39.64 | 40.03 | 687,950 | +0.24(+0.59%) |
Apr 28, 2023 | 39.26 | 39.87 | 39.20 | 39.79 | 925,976 | +0.40(+1.02%) |
Apr 27, 2023 | 38.82 | 39.44 | 38.68 | 39.39 | 787,797 | +0.64(+1.65%) |
Apr 26, 2023 | 38.94 | 39.25 | 38.64 | 38.75 | 747,440 | -0.32(-0.83%) |
Apr 25, 2023 | 39.19 | 39.42 | 39.06 | 39.08 | 1,330,545 | -0.37(-0.95%) |
Apr 24, 2023 | 39.56 | 39.83 | 39.39 | 39.45 | 650,787 | -0.08(-0.20%) |
Apr 21, 2023 | 39.87 | 39.87 | 39.14 | 39.53 | 1,966,480 | -0.39(-0.99%) |
Apr 20, 2023 | 39.82 | 40.10 | 39.75 | 39.92 | 663,860 | -0.06(-0.15%) |
Apr 19, 2023 | 39.69 | 40.07 | 39.69 | 39.98 | 2,669,684 | +0.25(+0.62%) |
Apr 18, 2023 | 39.68 | 39.77 | 39.49 | 39.74 | 1,219,557 | +0.20(+0.50%) |
Apr 17, 2023 | 39.03 | 39.54 | 38.90 | 39.54 | 723,730 | +0.44(+1.13%) |
Apr 14, 2023 | 39.57 | 39.69 | 38.83 | 39.10 | 896,869 | -0.35(-0.90%) |
Apr 13, 2023 | 39.40 | 39.54 | 39.04 | 39.45 | 1,028,099 | +0.00(+0.00%) |
Apr 12, 2023 | 39.54 | 39.79 | 39.35 | 39.45 | 830,849 | +0.03(+0.07%) |
Apr 11, 2023 | 39.22 | 39.63 | 39.14 | 39.42 | 613,890 | +0.25(+0.63%) |
Apr 10, 2023 | 38.81 | 39.20 | 38.81 | 39.17 | 1,077,431 | +0.25(+0.63%) |
Apr 06, 2023 | 38.72 | 39.05 | 38.72 | 38.93 | 495,717 | +0.22(+0.56%) |
Apr 05, 2023 | 38.21 | 38.74 | 38.21 | 38.71 | 999,787 | +0.23(+0.59%) |
Apr 04, 2023 | 38.94 | 39.09 | 38.01 | 38.49 | 983,811 | -0.37(-0.96%) |
Apr 03, 2023 | 38.75 | 39.11 | 38.69 | 38.86 | 1,366,089 | +0.13(+0.33%) |
Mar 31, 2023 | 38.51 | 38.78 | 38.50 | 38.73 | 854,027 | +0.40(+1.05%) |
Mar 30, 2023 | 38.49 | 38.60 | 38.11 | 38.33 | 493,379 | +0.06(+0.15%) |
Mar 29, 2023 | 38.12 | 38.32 | 37.96 | 38.27 | 1,017,863 | +0.57(+1.51%) |
Mar 28, 2023 | 37.61 | 37.84 | 37.38 | 37.70 | 766,950 | +0.04(+0.10%) |
Mar 27, 2023 | 37.66 | 37.86 | 37.35 | 37.66 | 1,015,565 | +0.54(+1.46%) |
Mar 24, 2023 | 36.35 | 37.13 | 36.27 | 37.12 | 1,123,909 | +0.21(+0.56%) |
Mar 23, 2023 | 37.64 | 37.64 | 36.67 | 36.91 | 1,273,942 | -0.64(-1.70%) |
Mar 22, 2023 | 38.62 | 38.65 | 37.52 | 37.55 | 685,433 | -1.05(-2.73%) |
Mar 21, 2023 | 38.70 | 38.88 | 38.51 | 38.60 | 1,383,206 | +0.80(+2.11%) |
Mar 20, 2023 | 37.04 | 38.06 | 37.04 | 37.81 | 1,625,761 | +1.09(+2.97%) |
Mar 17, 2023 | 37.93 | 37.96 | 36.62 | 36.71 | 3,800,894 | -1.56(-4.07%) |
Mar 16, 2023 | 36.98 | 38.55 | 36.79 | 38.27 | 2,186,735 | +1.06(+2.85%) |
Mar 15, 2023 | 37.31 | 37.68 | 36.64 | 37.21 | 1,757,017 | -1.26(-3.26%) |
Mar 14, 2023 | 38.65 | 38.77 | 38.14 | 38.47 | 1,533,502 | +0.83(+2.21%) |
Mar 13, 2023 | 38.22 | 38.33 | 37.44 | 37.64 | 3,575,415 | -1.45(-3.71%) |
Mar 10, 2023 | 39.70 | 39.88 | 38.91 | 39.09 | 1,857,054 | -0.92(-2.30%) |
Mar 09, 2023 | 41.10 | 41.10 | 39.89 | 40.01 | 1,028,952 | -1.11(-2.70%) |
Mar 08, 2023 | 41.52 | 41.59 | 40.82 | 41.12 | 734,231 | -0.31(-0.76%) |
Mar 07, 2023 | 42.01 | 42.11 | 41.26 | 41.43 | 753,890 | -0.60(-1.42%) |
Mar 06, 2023 | 42.33 | 42.46 | 41.92 | 42.03 | 651,073 | -0.27(-0.65%) |
Mar 03, 2023 | 42.11 | 42.31 | 41.79 | 42.30 | 417,468 | +0.25(+0.61%) |
Mar 02, 2023 | 42.12 | 42.12 | 41.69 | 42.05 | 555,568 | -0.31(-0.74%) |