Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.36 | 38.81 | 37.90 | 38.66 | 178,143 | +0.45(+1.17%) |
May 30, 2023 | 38.09 | 38.65 | 37.94 | 38.21 | 103,803 | -0.08(-0.21%) |
May 26, 2023 | 38.71 | 38.83 | 38.21 | 38.29 | 117,827 | -0.46(-1.17%) |
May 25, 2023 | 37.90 | 38.84 | 37.85 | 38.74 | 124,583 | +0.76(+2.01%) |
May 24, 2023 | 37.81 | 38.75 | 37.81 | 37.98 | 117,709 | +0.24(+0.63%) |
May 23, 2023 | 37.68 | 38.21 | 37.50 | 37.74 | 121,246 | -0.05(-0.13%) |
May 22, 2023 | 37.65 | 38.05 | 37.37 | 37.79 | 148,949 | +0.30(+0.79%) |
May 19, 2023 | 37.39 | 37.53 | 36.79 | 37.50 | 160,704 | +0.38(+1.01%) |
May 18, 2023 | 36.89 | 37.45 | 36.71 | 37.12 | 140,161 | -0.07(-0.19%) |
May 17, 2023 | 37.02 | 37.30 | 36.59 | 37.19 | 127,188 | +0.23(+0.62%) |
May 16, 2023 | 36.82 | 37.22 | 36.61 | 36.96 | 131,628 | +0.14(+0.38%) |
May 15, 2023 | 37.78 | 37.79 | 36.68 | 36.82 | 158,162 | -0.87(-2.31%) |
May 12, 2023 | 38.86 | 38.86 | 37.64 | 37.70 | 113,933 | -1.21(-3.10%) |
May 11, 2023 | 39.20 | 39.31 | 38.65 | 38.90 | 122,106 | -0.42(-1.06%) |
May 10, 2023 | 38.95 | 39.51 | 38.34 | 39.32 | 114,612 | +0.57(+1.48%) |
May 09, 2023 | 38.55 | 38.90 | 38.06 | 38.74 | 132,208 | +0.10(+0.26%) |
May 08, 2023 | 38.07 | 38.65 | 37.94 | 38.65 | 108,494 | +0.31(+0.80%) |
May 05, 2023 | 37.52 | 38.61 | 37.39 | 38.34 | 160,341 | +1.01(+2.70%) |
May 04, 2023 | 37.43 | 37.66 | 37.03 | 37.33 | 141,888 | -0.27(-0.71%) |
May 03, 2023 | 38.10 | 38.39 | 37.04 | 37.60 | 318,469 | -0.43(-1.12%) |
May 02, 2023 | 38.23 | 39.03 | 37.70 | 38.02 | 306,122 | -0.59(-1.54%) |
May 01, 2023 | 40.19 | 40.63 | 38.14 | 38.62 | 385,151 | -1.83(-4.53%) |
Apr 28, 2023 | 40.86 | 40.86 | 39.99 | 40.45 | 183,567 | -0.50(-1.23%) |
Apr 27, 2023 | 41.47 | 42.01 | 40.88 | 40.95 | 115,593 | -0.46(-1.10%) |
Apr 26, 2023 | 43.44 | 43.58 | 41.20 | 41.41 | 182,318 | -2.17(-4.97%) |
Apr 25, 2023 | 43.57 | 43.80 | 43.21 | 43.57 | 134,720 | +0.09(+0.20%) |
Apr 24, 2023 | 43.85 | 44.19 | 43.36 | 43.48 | 122,718 | -0.37(-0.83%) |
Apr 21, 2023 | 43.86 | 44.04 | 43.44 | 43.85 | 137,844 | +0.29(+0.66%) |
Apr 20, 2023 | 44.37 | 44.37 | 43.06 | 43.56 | 156,816 | -0.79(-1.78%) |
Apr 19, 2023 | 44.73 | 44.79 | 44.27 | 44.35 | 94,652 | -0.19(-0.42%) |
Apr 18, 2023 | 43.96 | 44.57 | 43.73 | 44.54 | 121,862 | +0.69(+1.58%) |
Apr 17, 2023 | 44.27 | 44.29 | 43.50 | 43.85 | 87,232 | -0.23(-0.52%) |
Apr 14, 2023 | 44.68 | 44.83 | 43.91 | 44.08 | 102,236 | -0.68(-1.53%) |
Apr 13, 2023 | 44.98 | 44.98 | 44.36 | 44.76 | 106,608 | -0.18(-0.40%) |
Apr 12, 2023 | 44.57 | 45.05 | 44.17 | 44.94 | 117,018 | +0.39(+0.87%) |
Apr 11, 2023 | 44.45 | 45.06 | 44.27 | 44.55 | 113,820 | +0.09(+0.20%) |
Apr 10, 2023 | 44.42 | 44.58 | 43.81 | 44.46 | 149,290 | -0.09(-0.20%) |
Apr 06, 2023 | 45.07 | 45.50 | 44.31 | 44.55 | 112,073 | -0.44(-0.97%) |
Apr 05, 2023 | 44.74 | 45.27 | 44.56 | 44.99 | 77,848 | +0.13(+0.29%) |
Apr 04, 2023 | 45.28 | 45.36 | 44.46 | 44.86 | 91,459 | -0.32(-0.70%) |
Apr 03, 2023 | 44.36 | 45.29 | 44.15 | 45.18 | 168,915 | +0.74(+1.67%) |
Mar 31, 2023 | 44.09 | 44.46 | 43.87 | 44.43 | 117,662 | +0.46(+1.03%) |
Mar 30, 2023 | 44.27 | 44.43 | 43.37 | 43.98 | 105,897 | -0.30(-0.67%) |
Mar 29, 2023 | 44.48 | 44.64 | 44.17 | 44.27 | 65,005 | -0.04(-0.09%) |
Mar 28, 2023 | 44.25 | 44.67 | 43.96 | 44.31 | 72,112 | +0.00(+0.00%) |
Mar 27, 2023 | 44.63 | 44.91 | 44.16 | 44.31 | 100,158 | +0.04(+0.09%) |
Mar 24, 2023 | 43.14 | 44.40 | 42.81 | 44.27 | 90,337 | +1.14(+2.64%) |
Mar 23, 2023 | 43.28 | 43.41 | 42.89 | 43.14 | 120,230 | -0.14(-0.32%) |
Mar 22, 2023 | 44.36 | 44.42 | 43.23 | 43.28 | 104,791 | -1.07(-2.41%) |
Mar 21, 2023 | 44.88 | 44.93 | 43.81 | 44.34 | 151,711 | -0.25(-0.55%) |
Mar 20, 2023 | 44.21 | 45.41 | 44.21 | 44.59 | 192,155 | +0.46(+1.03%) |
Mar 17, 2023 | 44.25 | 44.30 | 43.52 | 44.14 | 335,002 | -0.27(-0.60%) |
Mar 16, 2023 | 43.99 | 44.48 | 43.64 | 44.40 | 172,633 | +0.29(+0.65%) |
Mar 15, 2023 | 43.54 | 44.39 | 43.28 | 44.12 | 187,269 | +0.24(+0.54%) |
Mar 14, 2023 | 42.94 | 43.91 | 42.65 | 43.88 | 130,732 | +1.47(+3.48%) |
Mar 13, 2023 | 41.78 | 43.10 | 41.49 | 42.40 | 146,241 | +0.42(+0.99%) |
Mar 10, 2023 | 41.51 | 42.22 | 41.46 | 41.99 | 152,759 | +0.44(+1.05%) |
Mar 09, 2023 | 42.31 | 42.56 | 41.42 | 41.55 | 137,806 | -0.53(-1.27%) |
Mar 08, 2023 | 41.70 | 42.25 | 41.29 | 42.09 | 81,183 | +0.46(+1.12%) |
Mar 07, 2023 | 42.01 | 42.02 | 41.26 | 41.62 | 94,729 | -0.24(-0.57%) |
Mar 06, 2023 | 42.10 | 42.13 | 41.37 | 41.86 | 164,984 | -0.37(-0.87%) |
Mar 03, 2023 | 42.18 | 42.35 | 41.12 | 42.23 | 144,334 | +0.33(+0.78%) |
Mar 02, 2023 | 41.69 | 42.32 | 41.66 | 41.90 | 108,315 | +0.09(+0.21%) |