Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.51 | 39.67 | 39.33 | 39.64 | 501,232 | -0.53(-1.31%) |
May 30, 2023 | 40.41 | 40.45 | 40.00 | 40.16 | 268,869 | -0.45(-1.11%) |
May 26, 2023 | 40.39 | 40.65 | 40.35 | 40.62 | 226,009 | +0.53(+1.32%) |
May 25, 2023 | 40.24 | 40.24 | 39.89 | 40.09 | 187,562 | -0.39(-0.97%) |
May 24, 2023 | 40.73 | 40.73 | 40.41 | 40.48 | 322,280 | -0.64(-1.56%) |
May 23, 2023 | 41.33 | 41.39 | 41.09 | 41.12 | 334,707 | -0.50(-1.20%) |
May 22, 2023 | 41.61 | 41.74 | 41.54 | 41.62 | 272,050 | +0.02(+0.05%) |
May 19, 2023 | 41.61 | 41.71 | 41.48 | 41.60 | 441,055 | +0.28(+0.67%) |
May 18, 2023 | 41.25 | 41.33 | 41.05 | 41.33 | 305,879 | -0.18(-0.44%) |
May 17, 2023 | 41.44 | 41.52 | 41.18 | 41.51 | 493,094 | +0.11(+0.25%) |
May 16, 2023 | 41.76 | 41.81 | 41.38 | 41.40 | 495,217 | -0.83(-1.95%) |
May 15, 2023 | 42.03 | 42.27 | 41.94 | 42.23 | 120,861 | +0.60(+1.45%) |
May 12, 2023 | 41.85 | 41.85 | 41.43 | 41.62 | 425,862 | -0.35(-0.82%) |
May 11, 2023 | 41.92 | 41.97 | 41.67 | 41.97 | 306,043 | -0.37(-0.88%) |
May 10, 2023 | 42.56 | 42.56 | 42.00 | 42.34 | 287,678 | +0.15(+0.36%) |
May 09, 2023 | 42.10 | 42.30 | 42.07 | 42.19 | 308,816 | -0.39(-0.92%) |
May 08, 2023 | 42.68 | 42.72 | 42.49 | 42.58 | 331,338 | +0.09(+0.20%) |
May 05, 2023 | 42.01 | 42.57 | 41.99 | 42.50 | 332,270 | +0.76(+1.82%) |
May 04, 2023 | 41.68 | 41.82 | 41.57 | 41.74 | 354,515 | +0.16(+0.39%) |
May 03, 2023 | 41.67 | 41.94 | 41.57 | 41.57 | 573,004 | -0.20(-0.48%) |
May 02, 2023 | 42.00 | 42.03 | 41.58 | 41.78 | 754,630 | -0.54(-1.27%) |
May 01, 2023 | 42.48 | 42.54 | 42.26 | 42.31 | 335,681 | -0.02(-0.05%) |
Apr 28, 2023 | 41.97 | 42.36 | 41.94 | 42.33 | 719,274 | +0.08(+0.18%) |
Apr 27, 2023 | 41.90 | 42.26 | 41.79 | 42.26 | 322,674 | +0.54(+1.29%) |
Apr 26, 2023 | 41.97 | 41.98 | 41.69 | 41.72 | 371,710 | +0.10(+0.23%) |
Apr 25, 2023 | 42.07 | 42.07 | 41.62 | 41.62 | 690,968 | -0.81(-1.90%) |
Apr 24, 2023 | 42.30 | 42.43 | 42.26 | 42.43 | 448,614 | +0.04(+0.09%) |
Apr 21, 2023 | 42.49 | 42.49 | 42.21 | 42.39 | 928,931 | -0.31(-0.72%) |
Apr 20, 2023 | 42.73 | 42.95 | 42.62 | 42.70 | 199,998 | -0.10(-0.22%) |
Apr 19, 2023 | 42.74 | 42.83 | 42.72 | 42.79 | 183,243 | -0.14(-0.34%) |
Apr 18, 2023 | 42.95 | 42.96 | 42.81 | 42.94 | 165,523 | +0.12(+0.27%) |
Apr 17, 2023 | 42.75 | 42.86 | 42.63 | 42.82 | 435,945 | +0.12(+0.29%) |
Apr 14, 2023 | 42.98 | 43.07 | 42.57 | 42.70 | 230,475 | -0.40(-0.93%) |
Apr 13, 2023 | 42.87 | 43.19 | 42.87 | 43.10 | 200,779 | +0.51(+1.19%) |
Apr 12, 2023 | 42.87 | 42.93 | 42.57 | 42.59 | 378,992 | +0.01(+0.02%) |
Apr 11, 2023 | 42.56 | 42.64 | 42.50 | 42.58 | 235,897 | +0.24(+0.57%) |
Apr 10, 2023 | 42.07 | 42.37 | 41.99 | 42.34 | 206,893 | -0.09(-0.20%) |
Apr 06, 2023 | 42.10 | 42.53 | 42.03 | 42.43 | 321,307 | +0.12(+0.29%) |
Apr 05, 2023 | 42.40 | 42.47 | 42.12 | 42.30 | 474,622 | -0.19(-0.45%) |
Apr 04, 2023 | 42.50 | 42.66 | 42.37 | 42.50 | 351,936 | -0.22(-0.52%) |
Apr 03, 2023 | 42.50 | 42.72 | 42.45 | 42.72 | 655,777 | +0.71(+1.69%) |
Mar 31, 2023 | 42.03 | 42.17 | 41.98 | 42.01 | 499,758 | +0.07(+0.16%) |
Mar 30, 2023 | 42.03 | 42.03 | 41.85 | 41.94 | 309,788 | +0.38(+0.92%) |
Mar 29, 2023 | 41.50 | 41.65 | 41.44 | 41.56 | 336,602 | +0.35(+0.86%) |
Mar 28, 2023 | 41.16 | 41.27 | 41.09 | 41.20 | 359,137 | +0.32(+0.77%) |
Mar 27, 2023 | 40.85 | 40.92 | 40.66 | 40.88 | 253,518 | +0.16(+0.40%) |
Mar 24, 2023 | 40.62 | 40.77 | 40.41 | 40.72 | 1,087,843 | -0.04(-0.09%) |
Mar 23, 2023 | 41.11 | 41.38 | 40.62 | 40.76 | 396,337 | -0.03(-0.07%) |
Mar 22, 2023 | 41.11 | 41.59 | 40.79 | 40.79 | 284,037 | +0.01(+0.02%) |
Mar 21, 2023 | 40.79 | 40.86 | 40.58 | 40.78 | 205,558 | +0.14(+0.35%) |
Mar 20, 2023 | 40.45 | 40.72 | 40.39 | 40.63 | 309,501 | +0.27(+0.67%) |
Mar 17, 2023 | 40.59 | 40.61 | 40.26 | 40.37 | 345,147 | -0.20(-0.50%) |
Mar 16, 2023 | 39.87 | 40.58 | 39.80 | 40.57 | 718,263 | +0.42(+1.05%) |
Mar 15, 2023 | 40.14 | 40.29 | 39.70 | 40.15 | 808,493 | -0.96(-2.33%) |
Mar 14, 2023 | 40.94 | 41.12 | 40.77 | 41.10 | 673,827 | +0.57(+1.40%) |
Mar 13, 2023 | 40.38 | 40.86 | 40.29 | 40.54 | 1,115,928 | -0.13(-0.33%) |
Mar 10, 2023 | 41.11 | 41.24 | 40.61 | 40.67 | 827,498 | -0.75(-1.81%) |
Mar 09, 2023 | 42.03 | 42.15 | 41.39 | 41.42 | 332,682 | -0.52(-1.24%) |
Mar 08, 2023 | 41.81 | 42.08 | 41.78 | 41.94 | 297,775 | +0.18(+0.44%) |
Mar 07, 2023 | 42.27 | 42.31 | 41.71 | 41.76 | 335,288 | -0.67(-1.58%) |
Mar 06, 2023 | 42.45 | 42.56 | 42.35 | 42.43 | 182,363 | -0.20(-0.47%) |
Mar 03, 2023 | 42.42 | 42.69 | 42.24 | 42.63 | 151,643 | +0.37(+0.89%) |
Mar 02, 2023 | 41.88 | 42.27 | 41.85 | 42.26 | 332,255 | +0.17(+0.41%) |