Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.55 | 38.55 | 37.87 | 38.07 | 9,102 | -0.62(-1.59%) |
May 30, 2023 | 38.98 | 38.98 | 38.60 | 38.69 | 11,999 | -0.21(-0.53%) |
May 26, 2023 | 38.65 | 39.07 | 38.65 | 38.90 | 8,357 | +0.31(+0.81%) |
May 25, 2023 | 38.78 | 38.86 | 38.33 | 38.59 | 5,731 | -0.29(-0.75%) |
May 24, 2023 | 39.24 | 39.24 | 38.80 | 38.88 | 14,900 | -0.56(-1.43%) |
May 23, 2023 | 39.48 | 39.88 | 39.29 | 39.44 | 17,513 | +0.00(+0.00%) |
May 22, 2023 | 39.34 | 39.62 | 39.26 | 39.44 | 8,980 | +0.18(+0.46%) |
May 19, 2023 | 39.63 | 39.63 | 39.09 | 39.26 | 5,834 | -0.37(-0.92%) |
May 18, 2023 | 39.20 | 39.72 | 39.05 | 39.62 | 12,979 | +0.37(+0.95%) |
May 17, 2023 | 38.55 | 39.28 | 38.52 | 39.25 | 10,059 | +0.91(+2.37%) |
May 16, 2023 | 38.75 | 38.75 | 38.34 | 38.34 | 16,096 | -0.51(-1.32%) |
May 15, 2023 | 38.65 | 38.98 | 38.65 | 38.86 | 15,877 | +0.38(+0.99%) |
May 12, 2023 | 38.63 | 38.63 | 38.28 | 38.48 | 5,636 | -0.09(-0.24%) |
May 11, 2023 | 38.64 | 38.70 | 38.42 | 38.57 | 5,628 | -0.27(-0.70%) |
May 10, 2023 | 39.18 | 39.18 | 38.50 | 38.84 | 8,428 | +0.09(+0.23%) |
May 09, 2023 | 38.75 | 38.82 | 38.65 | 38.76 | 7,579 | -0.21(-0.53%) |
May 08, 2023 | 39.29 | 39.29 | 38.81 | 38.96 | 7,172 | -0.16(-0.40%) |
May 05, 2023 | 38.83 | 39.18 | 38.83 | 39.12 | 10,517 | +0.99(+2.61%) |
May 04, 2023 | 38.51 | 38.51 | 37.91 | 38.12 | 30,239 | -0.63(-1.64%) |
May 03, 2023 | 39.34 | 39.38 | 38.68 | 38.76 | 28,928 | -0.25(-0.65%) |
May 02, 2023 | 39.45 | 39.45 | 38.48 | 39.01 | 20,599 | -0.64(-1.63%) |
May 01, 2023 | 39.91 | 39.98 | 39.49 | 39.65 | 8,342 | +0.05(+0.12%) |
Apr 28, 2023 | 39.36 | 39.81 | 39.36 | 39.60 | 15,735 | +0.26(+0.67%) |
Apr 27, 2023 | 39.00 | 39.37 | 38.89 | 39.34 | 7,760 | +0.51(+1.32%) |
Apr 26, 2023 | 39.15 | 39.20 | 38.70 | 38.83 | 19,356 | -0.46(-1.16%) |
Apr 25, 2023 | 39.86 | 39.86 | 39.28 | 39.28 | 10,127 | -0.97(-2.42%) |
Apr 24, 2023 | 40.35 | 40.38 | 40.07 | 40.26 | 9,982 | +0.02(+0.05%) |
Apr 21, 2023 | 40.50 | 40.50 | 40.05 | 40.23 | 8,607 | -0.12(-0.30%) |
Apr 20, 2023 | 40.34 | 40.53 | 40.25 | 40.36 | 26,171 | -0.17(-0.41%) |
Apr 19, 2023 | 40.21 | 40.64 | 40.17 | 40.52 | 32,601 | +0.12(+0.30%) |
Apr 18, 2023 | 40.72 | 40.72 | 40.23 | 40.40 | 17,446 | -0.11(-0.27%) |
Apr 17, 2023 | 40.34 | 40.58 | 40.27 | 40.51 | 11,193 | +0.25(+0.61%) |
Apr 14, 2023 | 40.58 | 40.86 | 40.03 | 40.26 | 16,574 | -0.23(-0.58%) |
Apr 13, 2023 | 40.26 | 40.57 | 40.11 | 40.50 | 14,942 | +0.38(+0.95%) |
Apr 12, 2023 | 40.83 | 40.83 | 40.11 | 40.12 | 21,905 | -0.29(-0.71%) |
Apr 11, 2023 | 40.19 | 40.66 | 40.18 | 40.40 | 18,892 | +0.47(+1.18%) |
Apr 10, 2023 | 39.40 | 40.00 | 39.40 | 39.93 | 25,740 | +0.48(+1.21%) |
Apr 06, 2023 | 39.60 | 39.60 | 39.37 | 39.45 | 7,266 | -0.09(-0.22%) |
Apr 05, 2023 | 39.55 | 39.55 | 39.26 | 39.54 | 102,521 | -0.27(-0.69%) |
Apr 04, 2023 | 40.72 | 40.72 | 39.69 | 39.82 | 28,648 | -0.79(-1.95%) |
Apr 03, 2023 | 40.66 | 40.70 | 40.30 | 40.61 | 7,026 | +0.06(+0.14%) |
Mar 31, 2023 | 40.15 | 40.55 | 40.07 | 40.55 | 31,565 | +0.79(+1.98%) |
Mar 30, 2023 | 40.18 | 40.25 | 39.68 | 39.76 | 36,658 | -0.05(-0.12%) |
Mar 29, 2023 | 40.07 | 40.07 | 39.64 | 39.81 | 8,798 | +0.15(+0.39%) |
Mar 28, 2023 | 39.50 | 39.89 | 39.44 | 39.65 | 33,528 | +0.09(+0.22%) |
Mar 27, 2023 | 39.58 | 39.70 | 39.34 | 39.57 | 6,711 | +0.42(+1.08%) |
Mar 24, 2023 | 38.77 | 39.17 | 38.46 | 39.14 | 12,072 | +0.30(+0.78%) |
Mar 23, 2023 | 39.48 | 39.72 | 38.75 | 38.84 | 8,099 | -0.37(-0.94%) |
Mar 22, 2023 | 40.02 | 40.29 | 39.21 | 39.21 | 20,910 | -0.92(-2.29%) |
Mar 21, 2023 | 40.29 | 40.44 | 40.03 | 40.13 | 5,245 | +0.64(+1.61%) |
Mar 20, 2023 | 39.46 | 39.88 | 39.43 | 39.49 | 7,915 | +0.38(+0.97%) |
Mar 17, 2023 | 39.70 | 39.70 | 39.06 | 39.11 | 11,858 | -1.09(-2.71%) |
Mar 16, 2023 | 39.32 | 40.30 | 39.20 | 40.20 | 6,218 | +0.51(+1.30%) |
Mar 15, 2023 | 39.22 | 39.69 | 38.89 | 39.69 | 11,087 | -0.45(-1.11%) |
Mar 14, 2023 | 40.66 | 40.87 | 39.84 | 40.13 | 12,077 | +0.38(+0.95%) |
Mar 13, 2023 | 39.86 | 40.29 | 39.42 | 39.75 | 28,292 | -0.81(-1.99%) |
Mar 10, 2023 | 41.50 | 41.50 | 40.27 | 40.56 | 13,500 | -1.12(-2.68%) |
Mar 09, 2023 | 42.68 | 42.68 | 41.68 | 41.68 | 8,386 | -0.97(-2.28%) |
Mar 08, 2023 | 42.49 | 42.72 | 42.37 | 42.65 | 6,496 | +0.14(+0.34%) |
Mar 07, 2023 | 42.88 | 42.96 | 42.40 | 42.51 | 8,316 | -0.36(-0.84%) |
Mar 06, 2023 | 43.92 | 43.92 | 42.72 | 42.87 | 13,944 | -0.98(-2.24%) |
Mar 03, 2023 | 43.53 | 43.91 | 43.52 | 43.85 | 18,959 | +0.45(+1.04%) |
Mar 02, 2023 | 43.03 | 43.46 | 42.98 | 43.39 | 6,609 | +0.13(+0.30%) |