Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.96 | 38.96 | 38.33 | 38.52 | 949 | -0.58(-1.49%) |
May 30, 2023 | 39.10 | 39.10 | 38.91 | 39.10 | 1,126 | +0.07(+0.18%) |
May 26, 2023 | 38.29 | 39.03 | 38.29 | 39.03 | 4,066 | +0.51(+1.33%) |
May 25, 2023 | 38.89 | 38.89 | 38.20 | 38.52 | 2,487 | -0.40(-1.03%) |
May 24, 2023 | 39.13 | 39.13 | 38.92 | 38.92 | 2,786 | -0.77(-1.93%) |
May 23, 2023 | 40.13 | 40.28 | 39.69 | 39.69 | 3,531 | +0.23(+0.57%) |
May 22, 2023 | 39.44 | 39.63 | 39.44 | 39.46 | 1,123 | +0.65(+1.68%) |
May 19, 2023 | 39.48 | 39.48 | 38.76 | 38.81 | 615 | -0.45(-1.16%) |
May 18, 2023 | 39.00 | 39.26 | 38.87 | 39.26 | 6,435 | +0.21(+0.54%) |
May 17, 2023 | 38.05 | 39.05 | 38.05 | 39.05 | 954 | +1.52(+4.05%) |
May 16, 2023 | 38.04 | 38.04 | 37.53 | 37.53 | 2,311 | -0.51(-1.35%) |
May 15, 2023 | 37.79 | 38.04 | 37.79 | 38.04 | 1,110 | +0.58(+1.54%) |
May 12, 2023 | 37.63 | 37.63 | 37.23 | 37.47 | 3,537 | -0.11(-0.29%) |
May 11, 2023 | 37.57 | 37.60 | 37.53 | 37.57 | 1,975 | -0.41(-1.09%) |
May 10, 2023 | 38.40 | 38.40 | 37.85 | 37.99 | 7,899 | +0.00(+0.00%) |
May 09, 2023 | 37.68 | 38.26 | 37.68 | 37.99 | 1,349 | -0.47(-1.23%) |
May 08, 2023 | 39.20 | 39.20 | 38.40 | 38.46 | 831 | -0.41(-1.06%) |
May 05, 2023 | 38.76 | 38.92 | 38.51 | 38.87 | 1,879 | +1.09(+2.89%) |
May 04, 2023 | 38.06 | 38.06 | 36.98 | 37.78 | 4,636 | -0.76(-1.96%) |
May 03, 2023 | 38.99 | 39.31 | 38.54 | 38.54 | 2,817 | -0.03(-0.08%) |
May 02, 2023 | 38.30 | 38.57 | 38.30 | 38.57 | 2,035 | -1.55(-3.85%) |
May 01, 2023 | 40.62 | 40.82 | 40.11 | 40.11 | 2,224 | -0.47(-1.17%) |
Apr 28, 2023 | 40.56 | 40.70 | 40.39 | 40.59 | 3,155 | +0.50(+1.25%) |
Apr 27, 2023 | 39.89 | 40.08 | 39.60 | 40.08 | 1,631 | +0.76(+1.94%) |
Apr 26, 2023 | 39.71 | 39.71 | 39.18 | 39.32 | 2,228 | -0.19(-0.49%) |
Apr 25, 2023 | 39.99 | 40.21 | 39.51 | 39.51 | 1,672 | -1.21(-2.97%) |
Apr 24, 2023 | 40.67 | 40.74 | 40.61 | 40.72 | 2,375 | -0.12(-0.28%) |
Apr 21, 2023 | 41.01 | 41.01 | 40.76 | 40.84 | 2,797 | -0.19(-0.47%) |
Apr 20, 2023 | 40.87 | 41.03 | 40.82 | 41.03 | 5,474 | -0.44(-1.07%) |
Apr 19, 2023 | 40.65 | 41.53 | 40.65 | 41.48 | 2,349 | +0.68(+1.68%) |
Apr 18, 2023 | 40.78 | 40.79 | 40.62 | 40.79 | 1,042 | -0.66(-1.58%) |
Apr 17, 2023 | 40.86 | 41.45 | 40.83 | 41.45 | 2,554 | +0.68(+1.66%) |
Apr 14, 2023 | 41.55 | 41.55 | 40.61 | 40.77 | 860 | -0.50(-1.22%) |
Apr 13, 2023 | 40.95 | 41.32 | 40.95 | 41.27 | 1,458 | +0.30(+0.74%) |
Apr 12, 2023 | 41.37 | 41.37 | 40.97 | 40.97 | 4,175 | -0.43(-1.04%) |
Apr 11, 2023 | 41.37 | 41.40 | 41.37 | 41.40 | 1,083 | +0.19(+0.46%) |
Apr 10, 2023 | 40.74 | 41.26 | 40.74 | 41.21 | 2,202 | +0.21(+0.50%) |
Apr 06, 2023 | 40.83 | 41.01 | 40.83 | 41.00 | 3,319 | +0.37(+0.90%) |
Apr 05, 2023 | 40.51 | 40.74 | 40.51 | 40.63 | 1,214 | -0.27(-0.66%) |
Apr 04, 2023 | 41.30 | 41.30 | 40.48 | 40.91 | 2,635 | -0.70(-1.69%) |
Apr 03, 2023 | 41.80 | 42.09 | 41.47 | 41.61 | 10,585 | -0.26(-0.63%) |
Mar 31, 2023 | 41.53 | 41.91 | 41.48 | 41.87 | 2,871 | +0.77(+1.88%) |
Mar 30, 2023 | 41.76 | 41.76 | 41.04 | 41.10 | 2,698 | -0.26(-0.62%) |
Mar 29, 2023 | 41.09 | 41.38 | 41.09 | 41.36 | 613 | +0.33(+0.80%) |
Mar 28, 2023 | 41.13 | 41.13 | 40.75 | 41.03 | 1,970 | -0.15(-0.36%) |
Mar 27, 2023 | 41.52 | 41.52 | 41.13 | 41.18 | 1,305 | +0.42(+1.02%) |
Mar 24, 2023 | 39.50 | 40.82 | 39.38 | 40.76 | 1,460 | +0.82(+2.04%) |
Mar 23, 2023 | 40.94 | 40.94 | 39.94 | 39.94 | 1,936 | -0.77(-1.89%) |
Mar 22, 2023 | 42.43 | 42.44 | 40.71 | 40.71 | 2,945 | -1.90(-4.47%) |
Mar 21, 2023 | 42.47 | 42.76 | 42.47 | 42.62 | 1,347 | +1.08(+2.61%) |
Mar 20, 2023 | 42.26 | 42.30 | 41.53 | 41.53 | 2,070 | +0.44(+1.07%) |
Mar 17, 2023 | 42.03 | 42.03 | 41.09 | 41.09 | 2,034 | -1.83(-4.26%) |
Mar 16, 2023 | 42.52 | 42.99 | 42.34 | 42.92 | 2,688 | +0.77(+1.82%) |
Mar 15, 2023 | 41.30 | 42.15 | 41.27 | 42.15 | 12,628 | -0.33(-0.77%) |
Mar 14, 2023 | 43.27 | 43.82 | 42.46 | 42.48 | 4,968 | +0.77(+1.84%) |
Mar 13, 2023 | 42.50 | 42.99 | 41.25 | 41.71 | 11,603 | -1.93(-4.41%) |
Mar 10, 2023 | 44.35 | 44.35 | 43.05 | 43.64 | 7,096 | -1.10(-2.45%) |
Mar 09, 2023 | 46.07 | 46.07 | 44.73 | 44.73 | 764 | -1.90(-4.08%) |
Mar 08, 2023 | 46.63 | 46.63 | 46.63 | 46.63 | 271 | +0.07(+0.15%) |
Mar 07, 2023 | 46.82 | 46.82 | 46.56 | 46.56 | 410 | -0.89(-1.87%) |
Mar 06, 2023 | 47.84 | 47.84 | 47.42 | 47.45 | 633 | -0.79(-1.65%) |
Mar 03, 2023 | 47.90 | 48.31 | 47.90 | 48.25 | 324 | +0.52(+1.08%) |
Mar 02, 2023 | 47.66 | 47.73 | 47.66 | 47.73 | 564 | -0.26(-0.54%) |