Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.85 | 40.33 | 39.16 | 39.18 | 809,157 | -0.84(-2.11%) |
May 30, 2023 | 40.02 | 40.24 | 39.46 | 40.03 | 396,784 | +0.21(+0.52%) |
May 26, 2023 | 39.69 | 40.00 | 39.59 | 39.82 | 329,558 | +0.28(+0.70%) |
May 25, 2023 | 39.54 | 39.90 | 39.24 | 39.54 | 544,748 | +0.08(+0.20%) |
May 24, 2023 | 39.57 | 39.75 | 38.89 | 39.46 | 451,643 | -0.48(-1.19%) |
May 23, 2023 | 39.32 | 40.57 | 39.32 | 39.94 | 461,113 | +0.68(+1.72%) |
May 22, 2023 | 38.68 | 39.65 | 38.44 | 39.26 | 847,163 | +0.77(+2.01%) |
May 19, 2023 | 39.29 | 39.44 | 38.41 | 38.49 | 624,612 | -0.38(-0.97%) |
May 18, 2023 | 38.56 | 38.99 | 38.27 | 38.86 | 554,090 | +0.39(+1.01%) |
May 17, 2023 | 38.63 | 38.71 | 37.77 | 38.48 | 687,731 | +0.11(+0.28%) |
May 16, 2023 | 38.20 | 38.68 | 38.17 | 38.37 | 407,312 | +0.00(+0.00%) |
May 15, 2023 | 38.87 | 39.26 | 38.28 | 38.37 | 590,207 | -0.26(-0.67%) |
May 12, 2023 | 39.13 | 39.40 | 38.40 | 38.62 | 492,548 | -0.39(-0.99%) |
May 11, 2023 | 38.81 | 39.66 | 38.80 | 39.01 | 490,481 | -0.21(-0.53%) |
May 10, 2023 | 40.55 | 40.67 | 38.60 | 39.22 | 711,114 | -0.95(-2.37%) |
May 09, 2023 | 39.56 | 41.18 | 39.31 | 40.17 | 468,838 | +0.57(+1.43%) |
May 08, 2023 | 38.62 | 39.65 | 38.62 | 39.61 | 510,335 | +1.12(+2.92%) |
May 05, 2023 | 38.59 | 38.98 | 38.10 | 38.49 | 520,336 | +0.78(+2.08%) |
May 04, 2023 | 37.78 | 38.09 | 37.28 | 37.70 | 631,654 | -0.65(-1.68%) |
May 03, 2023 | 38.65 | 39.06 | 38.20 | 38.35 | 490,029 | -0.15(-0.39%) |
May 02, 2023 | 38.17 | 38.57 | 37.57 | 38.50 | 490,063 | +0.10(+0.26%) |
May 01, 2023 | 38.23 | 39.18 | 38.23 | 38.40 | 538,567 | +0.12(+0.31%) |
Apr 28, 2023 | 37.63 | 38.72 | 37.63 | 38.28 | 383,708 | +0.43(+1.13%) |
Apr 27, 2023 | 37.15 | 38.31 | 37.15 | 37.85 | 370,558 | +0.94(+2.56%) |
Apr 26, 2023 | 36.44 | 37.27 | 36.44 | 36.91 | 393,148 | +0.03(+0.08%) |
Apr 25, 2023 | 36.57 | 37.16 | 36.57 | 36.88 | 521,537 | -0.21(-0.56%) |
Apr 24, 2023 | 36.94 | 37.47 | 36.78 | 37.09 | 314,987 | +0.19(+0.51%) |
Apr 21, 2023 | 37.72 | 37.72 | 36.62 | 36.90 | 453,445 | -0.73(-1.95%) |
Apr 20, 2023 | 37.78 | 38.04 | 36.89 | 37.63 | 528,519 | -0.45(-1.17%) |
Apr 19, 2023 | 37.57 | 38.19 | 37.57 | 38.08 | 454,322 | +0.55(+1.46%) |
Apr 18, 2023 | 36.99 | 37.56 | 36.99 | 37.53 | 523,965 | +0.55(+1.48%) |
Apr 17, 2023 | 36.53 | 37.02 | 36.38 | 36.99 | 326,294 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.16 | 36.22 | 36.73 | 321,999 | +0.13(+0.35%) |
Apr 13, 2023 | 36.32 | 36.72 | 36.14 | 36.60 | 333,290 | +0.22(+0.60%) |
Apr 12, 2023 | 37.15 | 37.29 | 36.26 | 36.38 | 450,026 | -0.54(-1.45%) |
Apr 11, 2023 | 36.98 | 37.38 | 36.70 | 36.92 | 447,375 | +0.02(+0.05%) |
Apr 10, 2023 | 36.48 | 37.18 | 36.48 | 36.90 | 565,959 | +0.35(+0.95%) |
Apr 06, 2023 | 36.26 | 36.64 | 36.26 | 36.55 | 376,401 | +0.36(+0.99%) |
Apr 05, 2023 | 35.04 | 36.32 | 34.98 | 36.19 | 617,059 | +0.74(+2.10%) |
Apr 04, 2023 | 36.53 | 36.72 | 35.11 | 35.45 | 472,002 | -0.72(-2.00%) |
Apr 03, 2023 | 36.18 | 36.58 | 35.67 | 36.17 | 427,907 | -0.07(-0.19%) |
Mar 31, 2023 | 36.13 | 36.47 | 35.90 | 36.24 | 602,269 | +0.40(+1.11%) |
Mar 30, 2023 | 36.24 | 36.42 | 35.44 | 35.84 | 356,234 | -0.29(-0.80%) |
Mar 29, 2023 | 36.11 | 36.40 | 35.70 | 36.13 | 527,717 | +0.48(+1.34%) |
Mar 28, 2023 | 36.31 | 36.63 | 35.24 | 35.66 | 495,520 | -0.90(-2.47%) |
Mar 27, 2023 | 36.05 | 36.92 | 35.84 | 36.56 | 787,455 | +1.48(+4.22%) |
Mar 24, 2023 | 34.14 | 35.24 | 33.98 | 35.08 | 746,970 | +0.34(+0.97%) |
Mar 23, 2023 | 35.20 | 35.83 | 34.24 | 34.74 | 750,122 | -0.41(-1.16%) |
Mar 22, 2023 | 34.83 | 35.90 | 34.83 | 35.15 | 1,219,359 | +0.23(+0.65%) |
Mar 21, 2023 | 34.92 | 35.62 | 34.86 | 34.92 | 775,032 | +1.16(+3.44%) |
Mar 20, 2023 | 34.27 | 35.06 | 33.65 | 33.76 | 1,608,502 | +0.86(+2.63%) |
Mar 17, 2023 | 33.01 | 33.22 | 32.21 | 32.89 | 2,106,381 | -0.75(-2.24%) |
Mar 16, 2023 | 32.20 | 34.23 | 31.35 | 33.65 | 998,005 | +0.78(+2.39%) |
Mar 15, 2023 | 32.35 | 33.03 | 31.85 | 32.86 | 1,234,690 | -0.57(-1.69%) |
Mar 14, 2023 | 34.56 | 34.61 | 33.13 | 33.43 | 1,201,758 | +0.57(+1.72%) |
Mar 13, 2023 | 35.57 | 35.67 | 32.61 | 32.86 | 1,544,391 | -4.41(-11.83%) |
Mar 10, 2023 | 38.35 | 38.63 | 36.86 | 37.27 | 965,449 | -1.65(-4.24%) |
Mar 09, 2023 | 40.34 | 40.38 | 38.82 | 38.92 | 553,728 | -1.74(-4.27%) |
Mar 08, 2023 | 40.69 | 41.18 | 40.18 | 40.66 | 689,780 | +0.09(+0.22%) |
Mar 07, 2023 | 41.23 | 41.42 | 40.43 | 40.57 | 472,700 | -0.58(-1.40%) |
Mar 06, 2023 | 41.92 | 41.94 | 40.68 | 41.15 | 629,694 | -0.82(-1.96%) |
Mar 03, 2023 | 41.46 | 42.33 | 40.80 | 41.97 | 566,469 | +0.52(+1.25%) |
Mar 02, 2023 | 40.87 | 41.74 | 40.52 | 41.46 | 771,506 | +0.13(+0.31%) |