Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.86 | 40.70 | 39.86 | 40.29 | 186,190 | +0.14(+0.35%) |
May 30, 2023 | 39.88 | 40.18 | 39.32 | 40.15 | 171,340 | +0.13(+0.33%) |
May 26, 2023 | 40.19 | 40.60 | 39.87 | 40.02 | 142,385 | -0.34(-0.84%) |
May 25, 2023 | 40.63 | 40.75 | 40.19 | 40.36 | 120,848 | -0.73(-1.78%) |
May 24, 2023 | 41.67 | 41.90 | 40.98 | 41.09 | 79,790 | -0.44(-1.06%) |
May 23, 2023 | 41.13 | 42.08 | 41.13 | 41.53 | 185,417 | -0.09(-0.23%) |
May 22, 2023 | 41.52 | 41.71 | 41.15 | 41.63 | 218,022 | +0.31(+0.75%) |
May 19, 2023 | 41.68 | 41.71 | 41.00 | 41.32 | 114,217 | -0.13(-0.32%) |
May 18, 2023 | 40.87 | 41.55 | 40.77 | 41.45 | 151,048 | +0.67(+1.66%) |
May 17, 2023 | 40.76 | 40.92 | 40.17 | 40.77 | 177,633 | +0.28(+0.69%) |
May 16, 2023 | 41.27 | 41.54 | 40.42 | 40.49 | 161,902 | -1.00(-2.42%) |
May 15, 2023 | 40.99 | 41.49 | 40.85 | 41.49 | 162,782 | +0.51(+1.23%) |
May 12, 2023 | 40.95 | 41.13 | 40.55 | 40.99 | 93,846 | +0.19(+0.46%) |
May 11, 2023 | 40.31 | 40.81 | 40.22 | 40.80 | 95,401 | +0.20(+0.48%) |
May 10, 2023 | 40.93 | 40.93 | 40.22 | 40.60 | 153,492 | -0.31(-0.76%) |
May 09, 2023 | 40.65 | 41.18 | 40.54 | 40.91 | 91,282 | +0.01(+0.02%) |
May 08, 2023 | 41.05 | 41.64 | 40.72 | 40.90 | 158,831 | -0.10(-0.25%) |
May 05, 2023 | 41.20 | 41.51 | 40.64 | 41.01 | 242,118 | +0.38(+0.93%) |
May 04, 2023 | 41.26 | 41.26 | 40.57 | 40.63 | 240,437 | -0.54(-1.32%) |
May 03, 2023 | 41.94 | 42.25 | 40.98 | 41.17 | 300,496 | -1.13(-2.67%) |
May 02, 2023 | 42.60 | 42.85 | 41.34 | 42.30 | 304,591 | -0.02(-0.04%) |
May 01, 2023 | 42.05 | 42.42 | 41.85 | 42.32 | 333,460 | +0.54(+1.30%) |
Apr 28, 2023 | 41.43 | 42.22 | 41.34 | 41.78 | 155,943 | +0.43(+1.05%) |
Apr 27, 2023 | 40.80 | 41.52 | 40.80 | 41.35 | 145,494 | +0.49(+1.19%) |
Apr 26, 2023 | 41.11 | 41.41 | 40.65 | 40.86 | 130,122 | -0.52(-1.27%) |
Apr 25, 2023 | 41.88 | 41.91 | 41.06 | 41.38 | 124,433 | -0.46(-1.10%) |
Apr 24, 2023 | 41.68 | 41.94 | 41.56 | 41.84 | 92,471 | +0.22(+0.53%) |
Apr 21, 2023 | 41.61 | 41.68 | 41.19 | 41.62 | 114,577 | +0.32(+0.78%) |
Apr 20, 2023 | 41.28 | 41.62 | 41.12 | 41.30 | 194,707 | +0.01(+0.02%) |
Apr 19, 2023 | 41.76 | 41.97 | 41.21 | 41.29 | 115,940 | -0.57(-1.36%) |
Apr 18, 2023 | 42.35 | 42.35 | 41.74 | 41.86 | 101,749 | -0.36(-0.85%) |
Apr 17, 2023 | 42.05 | 42.27 | 41.67 | 42.22 | 137,944 | +0.25(+0.59%) |
Apr 14, 2023 | 41.75 | 42.05 | 41.66 | 41.97 | 118,975 | +0.27(+0.64%) |
Apr 13, 2023 | 41.42 | 41.81 | 41.42 | 41.71 | 104,094 | +0.17(+0.40%) |
Apr 12, 2023 | 41.30 | 41.82 | 40.97 | 41.54 | 151,873 | +0.58(+1.41%) |
Apr 11, 2023 | 40.64 | 41.14 | 40.46 | 40.96 | 68,651 | +0.56(+1.39%) |
Apr 10, 2023 | 40.61 | 40.88 | 40.29 | 40.40 | 399,722 | -0.10(-0.25%) |
Apr 06, 2023 | 40.96 | 40.96 | 40.43 | 40.50 | 90,661 | -0.35(-0.86%) |
Apr 05, 2023 | 40.67 | 40.97 | 40.46 | 40.85 | 84,319 | +0.29(+0.73%) |
Apr 04, 2023 | 41.34 | 41.34 | 40.41 | 40.56 | 116,799 | -0.59(-1.43%) |
Apr 03, 2023 | 40.60 | 41.32 | 40.60 | 41.14 | 276,388 | +0.79(+1.96%) |
Mar 31, 2023 | 40.41 | 40.41 | 40.01 | 40.35 | 115,961 | +0.18(+0.46%) |
Mar 30, 2023 | 40.12 | 40.30 | 39.88 | 40.17 | 102,157 | +0.29(+0.74%) |
Mar 29, 2023 | 39.64 | 40.00 | 39.39 | 39.88 | 137,940 | +0.29(+0.72%) |
Mar 28, 2023 | 39.08 | 39.98 | 39.08 | 39.59 | 155,895 | +0.39(+0.99%) |
Mar 27, 2023 | 38.56 | 39.24 | 38.31 | 39.20 | 153,559 | +0.72(+1.86%) |
Mar 24, 2023 | 37.75 | 38.56 | 37.75 | 38.49 | 138,293 | +0.27(+0.70%) |
Mar 23, 2023 | 38.62 | 39.02 | 37.90 | 38.22 | 136,245 | -0.38(-0.98%) |
Mar 22, 2023 | 39.02 | 39.37 | 38.53 | 38.60 | 186,578 | -0.54(-1.39%) |
Mar 21, 2023 | 38.31 | 39.26 | 38.25 | 39.14 | 200,629 | +1.04(+2.73%) |
Mar 20, 2023 | 38.16 | 38.73 | 38.04 | 38.10 | 281,012 | -0.15(-0.38%) |
Mar 17, 2023 | 38.95 | 38.95 | 38.19 | 38.25 | 287,208 | -0.29(-0.76%) |
Mar 16, 2023 | 37.94 | 38.59 | 37.52 | 38.54 | 254,848 | +0.01(+0.02%) |
Mar 15, 2023 | 39.11 | 39.12 | 37.76 | 38.53 | 391,683 | -1.23(-3.10%) |
Mar 14, 2023 | 39.96 | 40.69 | 39.34 | 39.77 | 209,109 | +0.06(+0.16%) |
Mar 13, 2023 | 40.35 | 40.66 | 39.18 | 39.70 | 302,233 | -1.42(-3.44%) |
Mar 10, 2023 | 41.30 | 41.63 | 41.00 | 41.12 | 184,079 | -0.07(-0.18%) |
Mar 09, 2023 | 40.78 | 41.28 | 40.76 | 41.19 | 534,745 | +0.45(+1.11%) |
Mar 08, 2023 | 41.47 | 41.68 | 40.46 | 40.74 | 264,385 | -0.78(-1.88%) |
Mar 07, 2023 | 42.18 | 42.39 | 41.45 | 41.52 | 134,797 | -0.80(-1.89%) |
Mar 06, 2023 | 41.76 | 42.50 | 41.76 | 42.32 | 145,511 | +0.56(+1.34%) |
Mar 03, 2023 | 41.38 | 42.19 | 41.38 | 41.76 | 291,384 | -0.11(-0.26%) |
Mar 02, 2023 | 41.76 | 42.05 | 41.48 | 41.87 | 286,023 | +0.17(+0.42%) |