Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 2 | -0.25(-0.63%) |
May 30, 2023 | 39.53 | 39.53 | 39.28 | 39.36 | 1,526 | -0.11(-0.27%) |
May 26, 2023 | 39.40 | 39.47 | 39.40 | 39.47 | 212 | +0.49(+1.25%) |
May 25, 2023 | 39.05 | 39.05 | 38.98 | 38.98 | 174 | +0.14(+0.35%) |
May 24, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 230 | -0.27(-0.70%) |
May 23, 2023 | 39.36 | 39.36 | 39.12 | 39.12 | 1,149 | -0.36(-0.92%) |
May 22, 2023 | 39.55 | 39.65 | 39.38 | 39.48 | 4,553 | +0.03(+0.07%) |
May 19, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 101 | -0.05(-0.13%) |
May 18, 2023 | 39.14 | 39.51 | 39.14 | 39.51 | 3,771 | +0.35(+0.90%) |
May 17, 2023 | 38.78 | 39.16 | 38.78 | 39.16 | 1,175 | +0.45(+1.17%) |
May 16, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 54 | -0.26(-0.68%) |
May 15, 2023 | 38.92 | 38.98 | 38.71 | 38.97 | 8,016 | +0.17(+0.44%) |
May 12, 2023 | 38.92 | 38.92 | 38.67 | 38.80 | 830 | -0.03(-0.07%) |
May 11, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 21 | -0.06(-0.16%) |
May 10, 2023 | 38.73 | 38.99 | 38.73 | 38.88 | 1,749 | +0.08(+0.21%) |
May 09, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 86 | -0.15(-0.38%) |
May 08, 2023 | 39.06 | 39.06 | 38.88 | 38.95 | 1,422 | +0.05(+0.12%) |
May 05, 2023 | 38.79 | 38.90 | 38.79 | 38.90 | 1,112 | +0.63(+1.64%) |
May 04, 2023 | 38.59 | 38.59 | 38.23 | 38.28 | 76,305 | -0.40(-1.04%) |
May 03, 2023 | 39.07 | 39.07 | 38.68 | 38.68 | 1,453 | -0.30(-0.77%) |
May 02, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 144 | -0.53(-1.35%) |
May 01, 2023 | 39.56 | 39.61 | 39.51 | 39.51 | 1,355 | -0.04(-0.11%) |
Apr 28, 2023 | 39.47 | 39.55 | 39.47 | 39.55 | 736 | +0.36(+0.92%) |
Apr 27, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 25 | +0.79(+2.06%) |
Apr 26, 2023 | 38.66 | 38.70 | 38.40 | 38.40 | 2,545 | -0.21(-0.53%) |
Apr 25, 2023 | 38.93 | 38.93 | 38.61 | 38.61 | 2,227 | -0.59(-1.51%) |
Apr 24, 2023 | 39.20 | 39.20 | 39.18 | 39.20 | 1,037 | +0.14(+0.36%) |
Apr 21, 2023 | 39.00 | 39.06 | 39.00 | 39.06 | 250 | -0.05(-0.13%) |
Apr 20, 2023 | 38.99 | 39.11 | 38.99 | 39.11 | 271 | -0.11(-0.28%) |
Apr 19, 2023 | 39.14 | 39.22 | 39.14 | 39.22 | 264 | -0.12(-0.30%) |
Apr 18, 2023 | 39.29 | 39.34 | 39.29 | 39.34 | 288 | +0.05(+0.13%) |
Apr 17, 2023 | 39.34 | 39.34 | 39.27 | 39.29 | 1,255 | -0.07(-0.19%) |
Apr 14, 2023 | 39.17 | 39.36 | 39.17 | 39.36 | 153 | -0.08(-0.21%) |
Apr 13, 2023 | 39.25 | 39.44 | 39.21 | 39.44 | 1,382 | +0.50(+1.29%) |
Apr 12, 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 535 | -0.21(-0.54%) |
Apr 11, 2023 | 39.22 | 39.22 | 39.15 | 39.15 | 669 | +0.09(+0.22%) |
Apr 10, 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 63,851 | +0.05(+0.13%) |
Apr 06, 2023 | 38.80 | 39.01 | 38.80 | 39.01 | 314 | +0.08(+0.20%) |
Apr 05, 2023 | 38.87 | 38.93 | 38.78 | 38.93 | 4,096 | +0.01(+0.02%) |
Apr 04, 2023 | 38.98 | 38.98 | 38.88 | 38.93 | 604 | -0.30(-0.78%) |
Apr 03, 2023 | 38.98 | 39.23 | 38.98 | 39.23 | 243 | +0.38(+0.98%) |
Mar 31, 2023 | 38.51 | 38.85 | 38.51 | 38.85 | 271 | +0.55(+1.45%) |
Mar 30, 2023 | 38.23 | 38.30 | 38.19 | 38.30 | 1,410 | +0.21(+0.55%) |
Mar 29, 2023 | 37.94 | 38.09 | 37.89 | 38.09 | 11,454 | +0.50(+1.32%) |
Mar 28, 2023 | 37.59 | 37.59 | 37.53 | 37.59 | 704 | -0.05(-0.12%) |
Mar 27, 2023 | 37.75 | 37.75 | 37.64 | 37.64 | 15,741 | +0.12(+0.31%) |
Mar 24, 2023 | 37.17 | 37.52 | 37.17 | 37.52 | 2,073 | +0.11(+0.29%) |
Mar 23, 2023 | 37.62 | 37.62 | 37.41 | 37.41 | 253 | +0.07(+0.18%) |
Mar 22, 2023 | 37.94 | 37.94 | 37.35 | 37.35 | 341,468 | -0.51(-1.34%) |
Mar 21, 2023 | 37.67 | 37.85 | 37.66 | 37.85 | 532 | +0.48(+1.27%) |
Mar 20, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 0 | +0.37(+0.99%) |
Mar 17, 2023 | 36.96 | 37.01 | 36.95 | 37.01 | 539 | -0.35(-0.93%) |
Mar 16, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 0 | +0.76(+2.07%) |
Mar 15, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 173 | -0.39(-1.05%) |
Mar 14, 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 2 | +0.50(+1.38%) |
Mar 13, 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 2 | +0.02(+0.06%) |
Mar 10, 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 101 | -0.54(-1.45%) |
Mar 09, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 22 | -0.52(-1.39%) |
Mar 08, 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 55 | +0.07(+0.19%) |
Mar 07, 2023 | 37.68 | 37.68 | 37.45 | 37.45 | 230 | -0.56(-1.48%) |
Mar 06, 2023 | 37.99 | 38.01 | 37.99 | 38.01 | 142 | +0.07(+0.19%) |
Mar 03, 2023 | 37.76 | 37.95 | 37.76 | 37.94 | 679 | +0.54(+1.45%) |
Mar 02, 2023 | 36.99 | 37.40 | 36.99 | 37.40 | 122 | +0.32(+0.87%) |