Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.16 | 38.28 | 37.93 | 38.02 | 1,189,315 | -0.30(-0.79%) |
May 30, 2023 | 38.30 | 38.46 | 38.20 | 38.33 | 786,996 | +0.02(+0.04%) |
May 26, 2023 | 38.01 | 38.34 | 37.89 | 38.31 | 964,150 | +0.32(+0.84%) |
May 25, 2023 | 38.68 | 38.81 | 37.96 | 37.99 | 2,024,992 | -0.68(-1.77%) |
May 24, 2023 | 39.09 | 39.09 | 38.65 | 38.67 | 1,871,792 | -0.58(-1.48%) |
May 23, 2023 | 39.36 | 39.53 | 39.15 | 39.25 | 841,601 | -0.32(-0.81%) |
May 22, 2023 | 39.57 | 39.58 | 39.29 | 39.57 | 546,896 | -0.01(-0.02%) |
May 19, 2023 | 39.44 | 39.82 | 39.44 | 39.58 | 796,807 | +0.14(+0.36%) |
May 18, 2023 | 39.35 | 39.53 | 39.19 | 39.44 | 814,835 | -0.19(-0.47%) |
May 17, 2023 | 39.72 | 39.85 | 39.26 | 39.62 | 1,016,530 | -0.10(-0.25%) |
May 16, 2023 | 39.88 | 40.19 | 39.72 | 39.72 | 1,164,295 | -0.30(-0.76%) |
May 15, 2023 | 40.03 | 40.16 | 39.82 | 40.03 | 951,628 | +0.12(+0.30%) |
May 12, 2023 | 40.17 | 40.25 | 39.72 | 39.91 | 1,109,117 | -0.25(-0.63%) |
May 11, 2023 | 40.16 | 40.31 | 40.00 | 40.16 | 777,872 | -0.25(-0.63%) |
May 10, 2023 | 40.48 | 40.63 | 40.08 | 40.42 | 1,131,137 | +0.07(+0.17%) |
May 09, 2023 | 40.37 | 40.55 | 40.28 | 40.35 | 905,411 | -0.14(-0.35%) |
May 08, 2023 | 40.61 | 40.67 | 40.27 | 40.49 | 1,086,392 | -0.08(-0.21%) |
May 05, 2023 | 40.34 | 40.60 | 40.12 | 40.58 | 1,358,840 | +0.45(+1.11%) |
May 04, 2023 | 40.31 | 40.43 | 39.81 | 40.13 | 1,765,864 | -0.31(-0.77%) |
May 03, 2023 | 40.54 | 40.69 | 40.30 | 40.44 | 1,539,956 | +0.01(+0.02%) |
May 02, 2023 | 40.54 | 40.71 | 40.17 | 40.43 | 1,239,753 | -0.29(-0.70%) |
May 01, 2023 | 40.62 | 40.79 | 40.50 | 40.72 | 1,688,636 | +0.19(+0.48%) |
Apr 28, 2023 | 40.24 | 40.64 | 40.22 | 40.53 | 1,139,797 | +0.08(+0.21%) |
Apr 27, 2023 | 39.88 | 40.45 | 39.88 | 40.44 | 1,292,895 | +0.62(+1.55%) |
Apr 26, 2023 | 40.03 | 40.35 | 39.83 | 39.83 | 1,609,790 | -0.16(-0.40%) |
Apr 25, 2023 | 39.88 | 40.04 | 39.83 | 39.99 | 1,531,654 | -0.16(-0.40%) |
Apr 24, 2023 | 40.00 | 40.37 | 40.00 | 40.15 | 1,262,608 | +0.03(+0.06%) |
Apr 21, 2023 | 40.04 | 40.17 | 39.85 | 40.12 | 1,557,878 | +0.13(+0.34%) |
Apr 20, 2023 | 39.67 | 40.09 | 39.61 | 39.99 | 1,427,421 | +0.02(+0.04%) |
Apr 19, 2023 | 40.04 | 40.19 | 39.95 | 39.97 | 783,112 | -0.18(-0.44%) |
Apr 18, 2023 | 40.36 | 40.47 | 40.12 | 40.15 | 859,904 | -0.19(-0.48%) |
Apr 17, 2023 | 40.18 | 40.36 | 40.03 | 40.34 | 1,142,482 | +0.25(+0.63%) |
Apr 14, 2023 | 40.52 | 40.63 | 40.03 | 40.09 | 1,626,180 | -0.44(-1.08%) |
Apr 13, 2023 | 39.78 | 40.53 | 39.78 | 40.53 | 1,546,266 | +0.88(+2.21%) |
Apr 12, 2023 | 39.50 | 39.85 | 39.50 | 39.65 | 1,130,475 | +0.13(+0.34%) |
Apr 11, 2023 | 39.30 | 39.84 | 39.27 | 39.51 | 1,644,310 | +0.25(+0.64%) |
Apr 10, 2023 | 39.03 | 39.28 | 38.46 | 39.26 | 1,457,019 | -0.11(-0.28%) |
Apr 06, 2023 | 39.46 | 39.64 | 39.18 | 39.37 | 1,456,972 | -0.22(-0.55%) |
Apr 05, 2023 | 39.14 | 39.60 | 39.08 | 39.59 | 2,297,022 | +0.53(+1.36%) |
Apr 04, 2023 | 38.08 | 39.08 | 38.08 | 39.06 | 1,787,229 | +0.83(+2.18%) |
Apr 03, 2023 | 37.86 | 38.33 | 37.73 | 38.22 | 1,398,340 | +0.46(+1.23%) |
Mar 31, 2023 | 38.00 | 38.16 | 37.69 | 37.76 | 2,076,200 | -0.23(-0.60%) |
Mar 30, 2023 | 37.74 | 38.00 | 37.70 | 37.99 | 1,182,638 | +0.34(+0.90%) |
Mar 29, 2023 | 37.63 | 37.71 | 37.54 | 37.65 | 1,019,447 | +0.20(+0.54%) |
Mar 28, 2023 | 37.40 | 37.63 | 37.31 | 37.45 | 1,146,702 | -0.01(-0.02%) |
Mar 27, 2023 | 37.43 | 37.52 | 37.29 | 37.46 | 1,300,382 | +0.16(+0.43%) |
Mar 24, 2023 | 36.82 | 37.36 | 36.82 | 37.30 | 1,490,461 | +0.26(+0.71%) |
Mar 23, 2023 | 37.11 | 37.40 | 36.88 | 37.04 | 2,053,866 | +0.08(+0.23%) |
Mar 22, 2023 | 37.22 | 37.43 | 36.95 | 36.95 | 1,844,630 | -0.28(-0.75%) |
Mar 21, 2023 | 37.53 | 37.74 | 37.10 | 37.23 | 1,164,339 | -0.24(-0.65%) |
Mar 20, 2023 | 37.09 | 37.53 | 37.03 | 37.47 | 1,431,036 | +0.65(+1.76%) |
Mar 17, 2023 | 36.82 | 36.93 | 36.54 | 36.82 | 1,586,266 | +0.05(+0.14%) |
Mar 16, 2023 | 36.59 | 36.78 | 36.16 | 36.77 | 1,768,722 | +0.18(+0.48%) |
Mar 15, 2023 | 35.94 | 36.77 | 35.74 | 36.60 | 2,786,214 | +0.10(+0.28%) |
Mar 14, 2023 | 36.35 | 36.58 | 36.05 | 36.50 | 5,311,596 | +1.04(+2.92%) |
Mar 13, 2023 | 35.05 | 35.71 | 34.87 | 35.46 | 2,541,253 | +0.43(+1.23%) |
Mar 10, 2023 | 35.29 | 35.37 | 34.91 | 35.03 | 1,826,576 | -0.16(-0.46%) |
Mar 09, 2023 | 35.64 | 35.79 | 35.17 | 35.19 | 1,258,080 | -0.42(-1.18%) |
Mar 08, 2023 | 35.62 | 35.80 | 35.48 | 35.61 | 1,109,345 | -0.07(-0.20%) |
Mar 07, 2023 | 36.05 | 36.16 | 35.60 | 35.69 | 1,579,578 | -0.45(-1.23%) |
Mar 06, 2023 | 36.10 | 36.31 | 36.06 | 36.13 | 899,053 | +0.03(+0.09%) |
Mar 03, 2023 | 35.69 | 36.19 | 35.68 | 36.10 | 1,432,062 | +0.41(+1.14%) |
Mar 02, 2023 | 35.81 | 36.00 | 35.54 | 35.69 | 1,002,688 | -0.21(-0.59%) |