Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.37 | 39.37 | 39.11 | 39.20 | 10,433 | -0.32(-0.80%) |
May 30, 2023 | 39.75 | 39.75 | 39.43 | 39.52 | 23,071 | -0.04(-0.11%) |
May 26, 2023 | 39.16 | 39.56 | 39.16 | 39.56 | 12,569 | +0.50(+1.28%) |
May 25, 2023 | 38.87 | 39.16 | 38.87 | 39.06 | 8,334 | +0.55(+1.42%) |
May 24, 2023 | 38.57 | 38.60 | 38.50 | 38.51 | 36,968 | -0.40(-1.02%) |
May 23, 2023 | 39.16 | 39.17 | 38.91 | 38.91 | 5,008 | -0.40(-1.01%) |
May 22, 2023 | 39.27 | 39.44 | 39.19 | 39.31 | 73,461 | +0.00(+0.01%) |
May 19, 2023 | 39.43 | 39.48 | 39.19 | 39.30 | 10,034 | -0.10(-0.25%) |
May 18, 2023 | 39.04 | 39.40 | 38.95 | 39.40 | 24,298 | +0.42(+1.07%) |
May 17, 2023 | 38.72 | 39.02 | 38.72 | 38.98 | 9,146 | +0.48(+1.25%) |
May 16, 2023 | 38.72 | 38.72 | 38.50 | 38.50 | 20,229 | -0.40(-1.02%) |
May 15, 2023 | 38.72 | 38.93 | 38.72 | 38.90 | 4,590 | +0.22(+0.57%) |
May 12, 2023 | 38.72 | 38.78 | 38.49 | 38.68 | 31,836 | +0.07(+0.18%) |
May 11, 2023 | 38.79 | 38.79 | 38.49 | 38.61 | 24,053 | -0.17(-0.43%) |
May 10, 2023 | 38.92 | 38.92 | 38.53 | 38.78 | 13,545 | +0.06(+0.15%) |
May 09, 2023 | 38.62 | 38.80 | 38.62 | 38.72 | 19,146 | -0.09(-0.23%) |
May 08, 2023 | 38.89 | 38.89 | 38.74 | 38.81 | 6,096 | +0.02(+0.04%) |
May 05, 2023 | 38.46 | 38.82 | 38.46 | 38.79 | 9,729 | +0.69(+1.80%) |
May 04, 2023 | 38.37 | 38.37 | 38.08 | 38.11 | 23,912 | -0.42(-1.09%) |
May 03, 2023 | 38.74 | 38.94 | 38.53 | 38.53 | 8,958 | -0.18(-0.47%) |
May 02, 2023 | 39.05 | 39.05 | 38.42 | 38.71 | 10,268 | -0.52(-1.34%) |
May 01, 2023 | 39.04 | 39.33 | 39.04 | 39.23 | 11,204 | +0.18(+0.45%) |
Apr 28, 2023 | 38.73 | 39.07 | 38.73 | 39.06 | 10,089 | +0.30(+0.77%) |
Apr 27, 2023 | 38.40 | 38.80 | 38.34 | 38.76 | 22,678 | +0.43(+1.11%) |
Apr 26, 2023 | 38.63 | 38.63 | 38.29 | 38.33 | 13,767 | -0.25(-0.64%) |
Apr 25, 2023 | 39.10 | 39.10 | 38.58 | 38.58 | 32,937 | -0.72(-1.84%) |
Apr 24, 2023 | 39.24 | 39.31 | 39.16 | 39.30 | 32,387 | +0.08(+0.19%) |
Apr 21, 2023 | 39.22 | 39.23 | 39.08 | 39.23 | 8,884 | -0.06(-0.14%) |
Apr 20, 2023 | 39.17 | 39.42 | 39.14 | 39.28 | 9,920 | -0.11(-0.28%) |
Apr 19, 2023 | 39.37 | 39.43 | 39.34 | 39.39 | 15,960 | -0.21(-0.54%) |
Apr 18, 2023 | 39.58 | 39.61 | 39.50 | 39.61 | 16,675 | +0.13(+0.33%) |
Apr 17, 2023 | 39.36 | 39.48 | 39.21 | 39.48 | 18,006 | +0.17(+0.44%) |
Apr 14, 2023 | 39.50 | 39.57 | 39.18 | 39.30 | 12,810 | -0.13(-0.34%) |
Apr 13, 2023 | 39.13 | 39.49 | 39.07 | 39.43 | 35,428 | +0.28(+0.71%) |
Apr 12, 2023 | 39.48 | 39.48 | 39.07 | 39.16 | 11,698 | -0.08(-0.20%) |
Apr 11, 2023 | 39.29 | 39.35 | 39.21 | 39.23 | 31,589 | +0.07(+0.18%) |
Apr 10, 2023 | 38.69 | 39.16 | 38.69 | 39.16 | 7,632 | +0.37(+0.94%) |
Apr 06, 2023 | 38.67 | 38.87 | 38.67 | 38.80 | 13,408 | -0.06(-0.17%) |
Apr 05, 2023 | 38.84 | 38.91 | 38.70 | 38.86 | 13,283 | -0.11(-0.29%) |
Apr 04, 2023 | 39.46 | 39.49 | 38.93 | 38.98 | 17,806 | -0.51(-1.30%) |
Apr 03, 2023 | 39.30 | 39.49 | 39.22 | 39.49 | 67,874 | +0.25(+0.63%) |
Mar 31, 2023 | 38.86 | 39.24 | 38.86 | 39.24 | 10,030 | +0.52(+1.35%) |
Mar 30, 2023 | 38.72 | 38.76 | 38.49 | 38.72 | 63,777 | +0.20(+0.52%) |
Mar 29, 2023 | 38.28 | 38.52 | 38.28 | 38.52 | 7,242 | +0.50(+1.32%) |
Mar 28, 2023 | 38.02 | 38.03 | 37.90 | 38.02 | 9,573 | -0.02(-0.05%) |
Mar 27, 2023 | 38.04 | 38.20 | 37.93 | 38.04 | 15,508 | +0.25(+0.67%) |
Mar 24, 2023 | 37.55 | 37.79 | 37.31 | 37.79 | 31,530 | +0.07(+0.18%) |
Mar 23, 2023 | 37.90 | 38.25 | 37.43 | 37.72 | 78,621 | -0.01(-0.02%) |
Mar 22, 2023 | 38.28 | 38.49 | 37.73 | 37.73 | 16,117 | -0.56(-1.46%) |
Mar 21, 2023 | 38.25 | 38.30 | 38.04 | 38.28 | 13,052 | +0.38(+1.01%) |
Mar 20, 2023 | 37.52 | 37.90 | 37.52 | 37.90 | 18,797 | +0.53(+1.41%) |
Mar 17, 2023 | 37.68 | 37.76 | 37.27 | 37.37 | 43,248 | -0.47(-1.24%) |
Mar 16, 2023 | 37.01 | 37.84 | 36.98 | 37.84 | 20,807 | +0.75(+2.02%) |
Mar 15, 2023 | 37.02 | 37.18 | 36.69 | 37.09 | 41,784 | -0.53(-1.41%) |
Mar 14, 2023 | 37.58 | 37.85 | 37.36 | 37.62 | 9,856 | +0.53(+1.43%) |
Mar 13, 2023 | 36.93 | 37.49 | 36.67 | 37.09 | 40,595 | -0.23(-0.60%) |
Mar 10, 2023 | 37.87 | 37.87 | 37.10 | 37.32 | 12,031 | -0.64(-1.69%) |
Mar 09, 2023 | 38.65 | 38.74 | 37.96 | 37.96 | 10,468 | -0.69(-1.79%) |
Mar 08, 2023 | 38.61 | 38.67 | 38.44 | 38.65 | 10,989 | +0.10(+0.26%) |
Mar 07, 2023 | 39.06 | 39.06 | 38.46 | 38.55 | 13,579 | -0.48(-1.22%) |
Mar 06, 2023 | 39.15 | 39.24 | 38.97 | 39.03 | 23,228 | -0.06(-0.16%) |
Mar 03, 2023 | 38.79 | 39.11 | 38.74 | 39.09 | 24,253 | +0.49(+1.28%) |
Mar 02, 2023 | 38.28 | 38.66 | 38.28 | 38.60 | 16,615 | +0.29(+0.75%) |