Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.13 | 39.27 | 39.13 | 39.27 | 617 | +0.18(+0.45%) |
May 30, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 76 | +0.26(+0.66%) |
May 26, 2023 | 38.82 | 38.84 | 38.82 | 38.84 | 439 | +0.03(+0.08%) |
May 25, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 102 | -0.20(-0.51%) |
May 24, 2023 | 39.06 | 39.06 | 39.00 | 39.00 | 350 | -0.09(-0.22%) |
May 23, 2023 | 39.11 | 39.11 | 39.09 | 39.09 | 1,476 | +0.00(+0.00%) |
May 22, 2023 | 39.11 | 39.12 | 39.09 | 39.09 | 767 | -0.01(-0.04%) |
May 19, 2023 | 39.10 | 39.25 | 39.08 | 39.10 | 889 | -0.15(-0.38%) |
May 18, 2023 | 39.28 | 39.28 | 39.25 | 39.25 | 476 | -0.23(-0.58%) |
May 17, 2023 | 39.46 | 39.48 | 39.46 | 39.48 | 1,247 | -0.08(-0.20%) |
May 16, 2023 | 39.54 | 39.58 | 39.53 | 39.56 | 1,603 | -0.12(-0.31%) |
May 15, 2023 | 39.69 | 39.69 | 39.66 | 39.68 | 1,026 | -0.02(-0.06%) |
May 12, 2023 | 39.90 | 39.90 | 39.71 | 39.71 | 945 | -0.21(-0.54%) |
May 11, 2023 | 39.97 | 39.97 | 39.92 | 39.92 | 614 | +0.10(+0.25%) |
May 10, 2023 | 39.76 | 39.85 | 39.76 | 39.82 | 907 | +0.25(+0.63%) |
May 09, 2023 | 39.57 | 39.60 | 39.57 | 39.57 | 4,852 | -0.04(-0.11%) |
May 08, 2023 | 39.71 | 39.71 | 39.61 | 39.61 | 1,503 | -0.21(-0.52%) |
May 05, 2023 | 39.79 | 39.82 | 39.79 | 39.82 | 589 | -0.15(-0.37%) |
May 04, 2023 | 40.05 | 40.15 | 39.97 | 39.97 | 1,970 | -0.01(-0.03%) |
May 03, 2023 | 39.93 | 39.98 | 39.90 | 39.98 | 721 | +0.21(+0.52%) |
May 02, 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 155 | +0.38(+0.97%) |
May 01, 2023 | 39.47 | 39.47 | 39.39 | 39.39 | 245 | -0.39(-0.98%) |
Apr 28, 2023 | 39.76 | 39.78 | 39.76 | 39.78 | 2,088 | +0.19(+0.48%) |
Apr 27, 2023 | 39.62 | 39.62 | 39.59 | 39.59 | 572 | -0.14(-0.35%) |
Apr 26, 2023 | 39.85 | 39.85 | 39.73 | 39.73 | 160 | -0.15(-0.38%) |
Apr 25, 2023 | 39.83 | 39.90 | 39.83 | 39.88 | 1,461 | +0.27(+0.67%) |
Apr 24, 2023 | 39.59 | 39.63 | 39.59 | 39.61 | 1,520 | +0.17(+0.43%) |
Apr 21, 2023 | 39.60 | 39.60 | 39.44 | 39.44 | 8,224 | -0.04(-0.10%) |
Apr 20, 2023 | 39.48 | 39.49 | 39.48 | 39.48 | 633 | +0.14(+0.36%) |
Apr 19, 2023 | 39.31 | 39.34 | 39.26 | 39.34 | 4,792 | -0.02(-0.05%) |
Apr 18, 2023 | 39.37 | 39.38 | 39.34 | 39.36 | 4,644 | +0.03(+0.08%) |
Apr 17, 2023 | 39.33 | 39.35 | 39.33 | 39.33 | 1,391 | -0.21(-0.53%) |
Apr 14, 2023 | 39.54 | 39.55 | 39.54 | 39.54 | 29,010 | -0.23(-0.57%) |
Apr 13, 2023 | 39.76 | 39.77 | 39.76 | 39.77 | 10,322 | +0.01(+0.03%) |
Apr 12, 2023 | 39.73 | 39.75 | 39.73 | 39.75 | 420 | +0.09(+0.22%) |
Apr 11, 2023 | 39.65 | 39.67 | 39.64 | 39.67 | 914 | +0.00(+0.00%) |
Apr 10, 2023 | 39.67 | 39.70 | 39.67 | 39.67 | 575 | -0.29(-0.74%) |
Apr 06, 2023 | 39.96 | 39.96 | 39.96 | 39.96 | 309 | -0.02(-0.05%) |
Apr 05, 2023 | 40.04 | 40.05 | 39.98 | 39.98 | 1,680 | +0.10(+0.26%) |
Apr 04, 2023 | 39.86 | 39.95 | 39.86 | 39.88 | 8,135 | +0.20(+0.50%) |
Apr 03, 2023 | 39.70 | 39.70 | 39.68 | 39.68 | 168 | +0.14(+0.36%) |
Mar 31, 2023 | 39.45 | 39.53 | 39.45 | 39.53 | 630 | +0.18(+0.46%) |
Mar 30, 2023 | 39.34 | 39.35 | 39.34 | 39.35 | 255 | +0.07(+0.18%) |
Mar 29, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 69 | +0.01(+0.02%) |
Mar 28, 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 10 | -0.06(-0.14%) |
Mar 27, 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 73 | -0.36(-0.91%) |
Mar 24, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 105 | +0.02(+0.05%) |
Mar 23, 2023 | 39.49 | 39.67 | 39.49 | 39.67 | 1,340 | +0.08(+0.21%) |
Mar 22, 2023 | 39.24 | 39.58 | 39.23 | 39.58 | 607 | +0.36(+0.91%) |
Mar 21, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 4 | -0.14(-0.35%) |
Mar 20, 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39 | -0.16(-0.41%) |
Mar 17, 2023 | 39.53 | 39.54 | 39.52 | 39.52 | 794 | +0.35(+0.90%) |
Mar 16, 2023 | 39.52 | 39.52 | 39.17 | 39.17 | 1,154 | -0.25(-0.65%) |
Mar 15, 2023 | 39.54 | 39.54 | 39.37 | 39.43 | 1,769 | +0.39(+0.99%) |
Mar 14, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 249 | -0.31(-0.80%) |
Mar 13, 2023 | 39.41 | 39.41 | 39.35 | 39.35 | 2,819 | +0.28(+0.72%) |
Mar 10, 2023 | 39.06 | 39.07 | 39.06 | 39.07 | 540 | +0.44(+1.14%) |
Mar 09, 2023 | 38.60 | 38.63 | 38.53 | 38.63 | 245 | +0.14(+0.38%) |
Mar 08, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 164 | -0.05(-0.12%) |
Mar 07, 2023 | 38.54 | 38.54 | 38.53 | 38.53 | 607 | -0.02(-0.06%) |
Mar 06, 2023 | 38.65 | 38.65 | 38.55 | 38.55 | 17,335 | -0.05(-0.14%) |
Mar 03, 2023 | 38.48 | 38.61 | 38.48 | 38.61 | 4,805 | +0.26(+0.66%) |
Mar 02, 2023 | 38.34 | 38.35 | 38.30 | 38.35 | 639 | -0.13(-0.33%) |