Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.81 | 38.92 | 38.65 | 38.80 | 129,957 | -0.20(-0.51%) |
May 30, 2023 | 39.11 | 39.19 | 38.89 | 39.00 | 118,633 | +0.02(+0.05%) |
May 26, 2023 | 38.58 | 39.06 | 38.58 | 38.98 | 115,797 | +0.50(+1.30%) |
May 25, 2023 | 38.56 | 38.61 | 38.31 | 38.48 | 129,523 | +0.32(+0.84%) |
May 24, 2023 | 38.28 | 38.32 | 38.07 | 38.16 | 162,698 | -0.33(-0.86%) |
May 23, 2023 | 38.76 | 38.83 | 38.44 | 38.49 | 125,164 | -0.41(-1.05%) |
May 22, 2023 | 38.97 | 39.03 | 38.78 | 38.90 | 100,816 | +0.01(+0.03%) |
May 19, 2023 | 38.90 | 39.08 | 38.77 | 38.89 | 111,372 | -0.08(-0.21%) |
May 18, 2023 | 38.56 | 38.97 | 38.51 | 38.97 | 167,472 | +0.43(+1.12%) |
May 17, 2023 | 38.24 | 38.62 | 38.16 | 38.54 | 94,185 | +0.42(+1.10%) |
May 16, 2023 | 38.26 | 38.31 | 38.12 | 38.12 | 79,649 | -0.21(-0.55%) |
May 15, 2023 | 38.15 | 38.38 | 38.11 | 38.33 | 76,528 | +0.11(+0.29%) |
May 12, 2023 | 38.24 | 38.43 | 37.99 | 38.22 | 101,376 | -0.05(-0.13%) |
May 11, 2023 | 38.15 | 38.31 | 38.08 | 38.27 | 106,268 | -0.06(-0.16%) |
May 10, 2023 | 38.29 | 38.47 | 38.00 | 38.33 | 208,142 | +0.15(+0.39%) |
May 09, 2023 | 38.15 | 38.27 | 38.15 | 38.18 | 105,679 | -0.15(-0.39%) |
May 08, 2023 | 38.23 | 38.37 | 38.20 | 38.33 | 100,118 | +0.03(+0.08%) |
May 05, 2023 | 37.93 | 38.42 | 37.93 | 38.30 | 115,465 | +0.68(+1.81%) |
May 04, 2023 | 37.73 | 37.80 | 37.52 | 37.62 | 153,729 | -0.29(-0.76%) |
May 03, 2023 | 38.10 | 38.45 | 37.88 | 37.91 | 139,500 | -0.26(-0.68%) |
May 02, 2023 | 38.43 | 38.48 | 37.90 | 38.17 | 137,261 | -0.42(-1.09%) |
May 01, 2023 | 38.61 | 38.76 | 38.58 | 38.59 | 138,555 | -0.02(-0.05%) |
Apr 28, 2023 | 38.17 | 38.62 | 38.17 | 38.61 | 84,868 | +0.31(+0.81%) |
Apr 27, 2023 | 37.86 | 38.33 | 37.79 | 38.30 | 131,288 | +0.71(+1.89%) |
Apr 26, 2023 | 37.87 | 37.89 | 37.50 | 37.59 | 102,596 | -0.12(-0.32%) |
Apr 25, 2023 | 38.15 | 38.21 | 37.71 | 37.71 | 85,447 | -0.62(-1.62%) |
Apr 24, 2023 | 38.19 | 38.36 | 38.14 | 38.33 | 173,671 | +0.03(+0.08%) |
Apr 21, 2023 | 38.31 | 38.33 | 38.13 | 38.30 | 74,880 | +0.03(+0.08%) |
Apr 20, 2023 | 38.10 | 38.43 | 38.10 | 38.27 | 60,284 | -0.20(-0.52%) |
Apr 19, 2023 | 38.20 | 38.55 | 38.20 | 38.47 | 77,093 | -0.02(-0.05%) |
Apr 18, 2023 | 38.54 | 38.61 | 38.37 | 38.49 | 106,336 | +0.05(+0.13%) |
Apr 17, 2023 | 38.22 | 38.44 | 38.20 | 38.44 | 111,836 | +0.10(+0.26%) |
Apr 14, 2023 | 38.36 | 38.55 | 38.09 | 38.34 | 122,809 | -0.06(-0.16%) |
Apr 13, 2023 | 37.99 | 38.44 | 37.99 | 38.40 | 74,236 | +0.48(+1.27%) |
Apr 12, 2023 | 38.17 | 38.29 | 37.87 | 37.92 | 127,139 | -0.15(-0.39%) |
Apr 11, 2023 | 38.10 | 38.19 | 37.99 | 38.07 | 167,168 | +0.00(+0.00%) |
Apr 10, 2023 | 37.70 | 38.07 | 37.70 | 38.07 | 108,247 | +0.07(+0.18%) |
Apr 06, 2023 | 37.71 | 38.05 | 37.71 | 38.00 | 113,061 | +0.13(+0.34%) |
Apr 05, 2023 | 37.93 | 37.99 | 37.74 | 37.87 | 126,370 | -0.09(-0.24%) |
Apr 04, 2023 | 38.33 | 38.33 | 37.86 | 37.96 | 125,399 | -0.25(-0.65%) |
Apr 03, 2023 | 37.98 | 38.21 | 37.96 | 38.21 | 71,393 | +0.14(+0.37%) |
Mar 31, 2023 | 37.55 | 38.07 | 37.55 | 38.07 | 184,671 | +0.55(+1.47%) |
Mar 30, 2023 | 37.44 | 37.55 | 37.34 | 37.52 | 190,083 | +0.22(+0.59%) |
Mar 29, 2023 | 37.18 | 37.32 | 37.05 | 37.30 | 177,259 | +0.56(+1.52%) |
Mar 28, 2023 | 36.80 | 36.85 | 36.59 | 36.74 | 91,045 | -0.10(-0.27%) |
Mar 27, 2023 | 36.87 | 37.04 | 36.68 | 36.84 | 62,966 | +0.06(+0.16%) |
Mar 24, 2023 | 36.38 | 36.78 | 36.24 | 36.78 | 140,301 | +0.23(+0.63%) |
Mar 23, 2023 | 36.76 | 37.09 | 36.31 | 36.55 | 107,341 | +0.08(+0.22%) |
Mar 22, 2023 | 37.04 | 37.41 | 36.47 | 36.47 | 95,145 | -0.55(-1.49%) |
Mar 21, 2023 | 36.76 | 37.12 | 36.76 | 37.02 | 77,843 | +0.46(+1.26%) |
Mar 20, 2023 | 36.27 | 36.62 | 36.27 | 36.56 | 199,637 | +0.29(+0.80%) |
Mar 17, 2023 | 36.62 | 36.62 | 36.12 | 36.27 | 113,417 | -0.39(-1.06%) |
Mar 16, 2023 | 35.75 | 36.72 | 35.75 | 36.66 | 151,624 | +0.65(+1.81%) |
Mar 15, 2023 | 35.61 | 36.04 | 35.53 | 36.01 | 159,495 | -0.25(-0.69%) |
Mar 14, 2023 | 36.18 | 36.41 | 35.86 | 36.26 | 157,626 | +0.52(+1.45%) |
Mar 13, 2023 | 35.34 | 36.12 | 35.22 | 35.74 | 241,941 | +0.02(+0.06%) |
Mar 10, 2023 | 36.18 | 36.37 | 35.60 | 35.72 | 430,987 | -0.53(-1.46%) |
Mar 09, 2023 | 36.95 | 37.17 | 36.16 | 36.25 | 169,210 | -0.68(-1.84%) |
Mar 08, 2023 | 36.86 | 37.00 | 36.73 | 36.93 | 78,301 | +0.04(+0.11%) |
Mar 07, 2023 | 37.42 | 37.47 | 36.84 | 36.89 | 288,645 | -0.59(-1.57%) |
Mar 06, 2023 | 37.55 | 37.72 | 37.41 | 37.48 | 125,374 | +0.07(+0.19%) |
Mar 03, 2023 | 36.95 | 37.43 | 36.95 | 37.41 | 81,028 | +0.61(+1.66%) |
Mar 02, 2023 | 36.38 | 36.90 | 36.35 | 36.80 | 139,076 | +0.24(+0.66%) |