Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.82 | 39.82 | 39.71 | 39.76 | 2,097 | -0.13(-0.32%) |
May 30, 2023 | 39.82 | 39.88 | 39.73 | 39.88 | 3,727 | +0.16(+0.41%) |
May 26, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 4,061 | +0.25(+0.64%) |
May 25, 2023 | 39.52 | 39.52 | 39.47 | 39.47 | 1,027 | -0.03(-0.06%) |
May 24, 2023 | 39.59 | 39.59 | 39.46 | 39.49 | 2,645 | -0.29(-0.73%) |
May 23, 2023 | 39.94 | 39.96 | 39.78 | 39.78 | 5,655 | -0.26(-0.65%) |
May 22, 2023 | 39.92 | 40.05 | 39.92 | 40.04 | 3,833 | +0.21(+0.53%) |
May 19, 2023 | 39.83 | 39.83 | 39.80 | 39.83 | 3,647 | +0.06(+0.14%) |
May 18, 2023 | 39.78 | 39.78 | 39.71 | 39.77 | 4,285 | -0.08(-0.19%) |
May 17, 2023 | 39.76 | 39.87 | 39.74 | 39.85 | 5,793 | +0.19(+0.47%) |
May 16, 2023 | 39.85 | 39.85 | 39.65 | 39.66 | 2,222 | -0.32(-0.79%) |
May 15, 2023 | 39.97 | 39.99 | 39.97 | 39.98 | 2,634 | +0.01(+0.03%) |
May 12, 2023 | 40.11 | 40.11 | 39.96 | 39.97 | 3,112 | -0.17(-0.43%) |
May 11, 2023 | 40.16 | 40.16 | 40.09 | 40.14 | 4,860 | -0.04(-0.11%) |
May 10, 2023 | 40.19 | 40.19 | 40.10 | 40.18 | 13,967 | +0.21(+0.54%) |
May 09, 2023 | 39.95 | 40.03 | 39.95 | 39.97 | 3,226 | -0.13(-0.31%) |
May 08, 2023 | 40.08 | 40.10 | 40.03 | 40.10 | 3,652 | -0.07(-0.17%) |
May 05, 2023 | 40.09 | 40.16 | 40.07 | 40.16 | 7,890 | +0.20(+0.50%) |
May 04, 2023 | 39.94 | 39.98 | 39.84 | 39.96 | 2,977 | -0.05(-0.12%) |
May 03, 2023 | 40.09 | 40.23 | 40.00 | 40.01 | 2,402 | -0.07(-0.17%) |
May 02, 2023 | 39.94 | 40.08 | 39.92 | 40.08 | 817,076 | -0.01(-0.01%) |
May 01, 2023 | 40.17 | 40.26 | 40.09 | 40.09 | 4,499 | -0.22(-0.56%) |
Apr 28, 2023 | 40.21 | 40.36 | 40.21 | 40.31 | 7,361 | +0.15(+0.37%) |
Apr 27, 2023 | 40.13 | 40.25 | 40.14 | 40.16 | 2,101 | +0.18(+0.45%) |
Apr 26, 2023 | 40.14 | 40.16 | 39.98 | 39.98 | 4,904 | -0.13(-0.31%) |
Apr 25, 2023 | 40.24 | 40.24 | 40.02 | 40.11 | 29,617 | -0.11(-0.27%) |
Apr 24, 2023 | 40.12 | 40.22 | 40.10 | 40.22 | 6,274 | +0.14(+0.35%) |
Apr 21, 2023 | 40.02 | 40.09 | 40.02 | 40.08 | 1,248 | +0.09(+0.23%) |
Apr 20, 2023 | 39.99 | 39.99 | 39.95 | 39.99 | 3,219 | -0.03(-0.08%) |
Apr 19, 2023 | 40.02 | 40.07 | 40.02 | 40.02 | 2,715 | -0.15(-0.39%) |
Apr 18, 2023 | 40.17 | 40.20 | 40.12 | 40.17 | 7,455 | +0.06(+0.16%) |
Apr 17, 2023 | 40.10 | 40.11 | 39.98 | 40.11 | 3,595 | -0.12(-0.31%) |
Apr 14, 2023 | 40.35 | 40.44 | 40.18 | 40.23 | 7,013 | -0.09(-0.23%) |
Apr 13, 2023 | 40.11 | 40.41 | 40.11 | 40.33 | 4,174 | +0.27(+0.68%) |
Apr 12, 2023 | 40.15 | 40.15 | 40.05 | 40.05 | 3,564 | -0.04(-0.09%) |
Apr 11, 2023 | 39.98 | 40.13 | 39.95 | 40.09 | 25,676 | +0.13(+0.33%) |
Apr 10, 2023 | 39.88 | 39.96 | 39.80 | 39.96 | 4,526 | -0.04(-0.09%) |
Apr 06, 2023 | 39.74 | 40.03 | 39.74 | 39.99 | 3,020 | +0.22(+0.54%) |
Apr 05, 2023 | 40.00 | 40.00 | 39.78 | 39.78 | 71,155 | -0.25(-0.62%) |
Apr 04, 2023 | 40.08 | 40.12 | 40.03 | 40.03 | 6,683 | -0.15(-0.38%) |
Apr 03, 2023 | 40.14 | 40.18 | 39.96 | 40.18 | 38,521 | -0.12(-0.29%) |
Mar 31, 2023 | 39.76 | 40.30 | 39.76 | 40.30 | 34,087 | +0.60(+1.52%) |
Mar 30, 2023 | 39.55 | 39.70 | 39.48 | 39.70 | 6,079 | +0.20(+0.52%) |
Mar 29, 2023 | 39.16 | 39.49 | 39.15 | 39.49 | 10,033 | +0.48(+1.23%) |
Mar 28, 2023 | 38.96 | 39.01 | 38.93 | 39.01 | 2,421 | -0.01(-0.04%) |
Mar 27, 2023 | 39.19 | 39.19 | 39.03 | 39.03 | 1,038 | -0.06(-0.15%) |
Mar 24, 2023 | 38.99 | 39.09 | 38.98 | 39.08 | 3,367 | -0.05(-0.13%) |
Mar 23, 2023 | 39.32 | 39.42 | 39.11 | 39.13 | 4,173 | -0.20(-0.52%) |
Mar 22, 2023 | 39.24 | 39.43 | 39.15 | 39.34 | 3,562 | +0.08(+0.21%) |
Mar 21, 2023 | 39.03 | 39.25 | 39.03 | 39.25 | 3,191 | +0.45(+1.15%) |
Mar 20, 2023 | 38.92 | 38.99 | 38.80 | 38.81 | 3,629 | -0.06(-0.16%) |
Mar 17, 2023 | 38.95 | 38.97 | 38.83 | 38.87 | 7,522 | -0.28(-0.71%) |
Mar 16, 2023 | 38.77 | 39.15 | 38.77 | 39.15 | 8,097 | +0.31(+0.79%) |
Mar 15, 2023 | 38.69 | 38.84 | 38.68 | 38.84 | 3,623 | -0.18(-0.45%) |
Mar 14, 2023 | 39.14 | 39.16 | 38.89 | 39.02 | 14,759 | +0.36(+0.94%) |
Mar 13, 2023 | 38.54 | 39.15 | 38.54 | 38.66 | 12,491 | -0.17(-0.43%) |
Mar 10, 2023 | 38.85 | 39.05 | 38.82 | 38.82 | 2,831 | +0.04(+0.10%) |
Mar 09, 2023 | 39.24 | 39.24 | 38.73 | 38.79 | 18,857 | -0.25(-0.63%) |
Mar 08, 2023 | 39.30 | 39.30 | 39.03 | 39.03 | 4,875 | -0.30(-0.76%) |
Mar 07, 2023 | 39.55 | 39.55 | 39.29 | 39.33 | 21,766 | -0.19(-0.48%) |
Mar 06, 2023 | 39.56 | 39.63 | 39.51 | 39.52 | 4,999 | -0.01(-0.03%) |
Mar 03, 2023 | 39.31 | 39.58 | 39.25 | 39.54 | 4,486 | +0.45(+1.16%) |
Mar 02, 2023 | 38.91 | 39.13 | 38.91 | 39.08 | 3,308 | +0.02(+0.04%) |