Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 42.14 | 42.50 | 41.70 | 41.72 | 95,486 | -0.97(-2.27%) |
May 30, 2023 | 43.83 | 43.89 | 42.56 | 42.68 | 120,572 | -0.14(-0.33%) |
May 26, 2023 | 40.97 | 43.09 | 40.97 | 42.82 | 210,657 | +2.13(+5.24%) |
May 25, 2023 | 39.81 | 40.86 | 39.70 | 40.69 | 98,486 | +2.21(+5.75%) |
May 24, 2023 | 38.48 | 38.76 | 38.08 | 38.48 | 64,908 | -0.74(-1.90%) |
May 23, 2023 | 39.60 | 39.73 | 39.17 | 39.22 | 65,425 | -0.57(-1.42%) |
May 22, 2023 | 39.47 | 39.83 | 39.26 | 39.79 | 51,755 | +0.10(+0.24%) |
May 19, 2023 | 40.02 | 40.02 | 39.53 | 39.69 | 55,875 | -0.32(-0.79%) |
May 18, 2023 | 39.11 | 40.09 | 39.11 | 40.01 | 208,888 | +1.09(+2.81%) |
May 17, 2023 | 38.28 | 39.09 | 38.01 | 38.92 | 98,290 | +1.01(+2.67%) |
May 16, 2023 | 37.75 | 38.30 | 37.75 | 37.91 | 115,734 | -0.06(-0.15%) |
May 15, 2023 | 37.01 | 37.98 | 37.01 | 37.96 | 77,444 | +1.07(+2.91%) |
May 12, 2023 | 37.04 | 37.12 | 36.57 | 36.89 | 124,276 | -0.02(-0.06%) |
May 11, 2023 | 37.10 | 37.10 | 36.51 | 36.91 | 352,242 | -0.23(-0.63%) |
May 10, 2023 | 37.01 | 37.25 | 36.67 | 37.15 | 114,753 | +0.62(+1.69%) |
May 09, 2023 | 36.80 | 36.80 | 36.37 | 36.53 | 159,606 | -0.60(-1.61%) |
May 08, 2023 | 37.17 | 37.17 | 36.80 | 37.13 | 924,953 | -0.00(-0.01%) |
May 05, 2023 | 36.37 | 37.25 | 36.37 | 37.14 | 38,693 | +0.89(+2.44%) |
May 04, 2023 | 36.54 | 36.54 | 36.07 | 36.25 | 67,923 | -0.61(-1.64%) |
May 03, 2023 | 36.98 | 37.46 | 36.84 | 36.86 | 49,357 | -0.16(-0.43%) |
May 02, 2023 | 37.54 | 37.59 | 36.84 | 37.02 | 230,207 | -0.36(-0.95%) |
May 01, 2023 | 37.02 | 37.45 | 37.02 | 37.37 | 87,082 | +0.40(+1.09%) |
Apr 28, 2023 | 36.48 | 36.98 | 36.37 | 36.97 | 72,918 | +0.57(+1.56%) |
Apr 27, 2023 | 36.61 | 36.61 | 35.56 | 36.40 | 97,818 | -0.47(-1.29%) |
Apr 26, 2023 | 37.20 | 37.25 | 36.73 | 36.88 | 76,875 | +0.03(+0.09%) |
Apr 25, 2023 | 37.92 | 37.92 | 36.84 | 36.84 | 159,825 | -1.34(-3.50%) |
Apr 24, 2023 | 38.40 | 38.40 | 38.01 | 38.18 | 27,701 | -0.16(-0.42%) |
Apr 21, 2023 | 37.89 | 38.39 | 37.89 | 38.34 | 41,323 | -0.12(-0.31%) |
Apr 20, 2023 | 38.07 | 38.98 | 38.07 | 38.46 | 98,937 | +0.02(+0.06%) |
Apr 19, 2023 | 38.44 | 38.53 | 38.25 | 38.43 | 249,965 | -0.44(-1.14%) |
Apr 18, 2023 | 39.20 | 39.43 | 38.57 | 38.88 | 41,193 | +0.05(+0.14%) |
Apr 17, 2023 | 38.60 | 38.84 | 38.35 | 38.82 | 95,657 | +0.01(+0.02%) |
Apr 14, 2023 | 38.90 | 39.18 | 38.43 | 38.82 | 54,024 | -0.07(-0.19%) |
Apr 13, 2023 | 38.68 | 39.02 | 38.34 | 38.89 | 51,653 | +0.37(+0.97%) |
Apr 12, 2023 | 39.65 | 39.65 | 38.51 | 38.51 | 78,993 | -0.82(-2.08%) |
Apr 11, 2023 | 39.85 | 39.88 | 39.33 | 39.33 | 75,647 | -0.24(-0.61%) |
Apr 10, 2023 | 38.38 | 39.59 | 38.38 | 39.57 | 37,408 | +0.86(+2.23%) |
Apr 06, 2023 | 38.62 | 38.94 | 38.27 | 38.71 | 123,852 | -0.22(-0.56%) |
Apr 05, 2023 | 39.29 | 39.29 | 38.54 | 38.93 | 55,911 | -0.71(-1.79%) |
Apr 04, 2023 | 40.72 | 40.72 | 39.35 | 39.63 | 175,966 | -1.11(-2.73%) |
Apr 03, 2023 | 40.83 | 40.93 | 40.21 | 40.75 | 91,255 | -0.32(-0.77%) |
Mar 31, 2023 | 40.45 | 41.13 | 40.45 | 41.06 | 75,136 | +0.30(+0.74%) |
Mar 30, 2023 | 40.67 | 40.95 | 40.59 | 40.76 | 82,312 | +0.58(+1.46%) |
Mar 29, 2023 | 39.42 | 40.43 | 39.42 | 40.18 | 51,499 | +1.31(+3.38%) |
Mar 28, 2023 | 39.34 | 39.34 | 38.32 | 38.86 | 59,579 | -0.50(-1.27%) |
Mar 27, 2023 | 39.87 | 39.87 | 39.20 | 39.36 | 34,899 | -0.30(-0.77%) |
Mar 24, 2023 | 40.10 | 40.10 | 39.25 | 39.67 | 28,465 | -0.72(-1.79%) |
Mar 23, 2023 | 40.18 | 40.93 | 39.94 | 40.39 | 65,392 | +0.78(+1.98%) |
Mar 22, 2023 | 40.03 | 40.88 | 39.60 | 39.60 | 103,436 | -0.45(-1.13%) |
Mar 21, 2023 | 40.31 | 40.53 | 39.48 | 40.06 | 95,597 | +0.19(+0.47%) |
Mar 20, 2023 | 39.42 | 39.93 | 39.37 | 39.87 | 24,099 | +0.63(+1.60%) |
Mar 17, 2023 | 39.66 | 39.92 | 39.07 | 39.24 | 76,326 | -0.45(-1.14%) |
Mar 16, 2023 | 38.29 | 39.80 | 38.25 | 39.69 | 72,890 | +1.27(+3.32%) |
Mar 15, 2023 | 38.39 | 38.63 | 37.69 | 38.42 | 134,060 | -0.64(-1.65%) |
Mar 14, 2023 | 38.76 | 39.49 | 38.68 | 39.06 | 188,048 | +1.00(+2.62%) |
Mar 13, 2023 | 37.69 | 38.47 | 37.44 | 38.07 | 211,631 | -0.10(-0.25%) |
Mar 10, 2023 | 39.20 | 39.37 | 38.01 | 38.16 | 80,714 | -0.93(-2.39%) |
Mar 09, 2023 | 39.64 | 40.31 | 39.06 | 39.10 | 51,324 | -0.63(-1.58%) |
Mar 08, 2023 | 39.08 | 39.73 | 39.08 | 39.72 | 134,337 | +0.90(+2.32%) |
Mar 07, 2023 | 39.21 | 39.38 | 38.69 | 38.83 | 33,109 | -0.43(-1.11%) |
Mar 06, 2023 | 39.86 | 40.18 | 39.16 | 39.26 | 68,369 | -0.51(-1.29%) |
Mar 03, 2023 | 39.38 | 39.80 | 39.08 | 39.77 | 98,474 | +0.56(+1.43%) |
Mar 02, 2023 | 38.48 | 39.34 | 38.05 | 39.21 | 107,690 | +0.11(+0.28%) |