Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.22 | 38.23 | 38.19 | 38.23 | 805 | +0.08(+0.20%) |
May 30, 2023 | 38.10 | 38.15 | 38.10 | 38.15 | 1,764 | -0.00(-0.00%) |
May 26, 2023 | 38.20 | 38.20 | 38.15 | 38.15 | 527 | -0.03(-0.08%) |
May 25, 2023 | 38.18 | 38.18 | 38.16 | 38.18 | 2,603 | -0.04(-0.10%) |
May 24, 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 127 | +0.05(+0.14%) |
May 23, 2023 | 38.14 | 38.17 | 38.14 | 38.17 | 675 | +0.12(+0.31%) |
May 22, 2023 | 37.97 | 38.09 | 37.97 | 38.05 | 5,316 | -0.03(-0.09%) |
May 19, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 274 | -0.10(-0.25%) |
May 18, 2023 | 38.13 | 38.23 | 38.12 | 38.18 | 2,588 | -0.00(-0.00%) |
May 17, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 594 | +0.08(+0.20%) |
May 16, 2023 | 38.03 | 38.10 | 38.02 | 38.10 | 2,475 | -0.29(-0.75%) |
May 15, 2023 | 38.39 | 38.51 | 38.36 | 38.39 | 1,176 | +0.04(+0.10%) |
May 12, 2023 | 38.37 | 38.37 | 38.36 | 38.36 | 289 | -0.03(-0.09%) |
May 11, 2023 | 38.39 | 38.39 | 38.39 | 38.39 | 16 | -0.03(-0.07%) |
May 10, 2023 | 38.49 | 38.50 | 38.42 | 38.42 | 1,470 | -0.09(-0.22%) |
May 09, 2023 | 38.51 | 38.51 | 38.50 | 38.50 | 340 | +0.01(+0.04%) |
May 08, 2023 | 38.49 | 38.49 | 38.45 | 38.49 | 1,320 | -0.10(-0.26%) |
May 05, 2023 | 38.74 | 38.74 | 38.49 | 38.59 | 3,124 | +0.11(+0.27%) |
May 04, 2023 | 38.49 | 38.49 | 38.38 | 38.48 | 1,741 | -0.02(-0.06%) |
May 03, 2023 | 38.46 | 38.51 | 38.46 | 38.51 | 1,355 | -0.04(-0.10%) |
May 02, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 264 | -0.04(-0.10%) |
May 01, 2023 | 38.59 | 38.59 | 38.59 | 38.59 | 272 | +0.04(+0.10%) |
Apr 28, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 191 | +0.02(+0.04%) |
Apr 27, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 16 | -0.04(-0.10%) |
Apr 26, 2023 | 38.46 | 38.57 | 38.45 | 38.57 | 5,671 | +0.00(+0.00%) |
Apr 25, 2023 | 38.69 | 38.69 | 38.57 | 38.57 | 4,669 | -0.13(-0.34%) |
Apr 24, 2023 | 38.66 | 38.70 | 38.65 | 38.70 | 1,675 | +0.02(+0.06%) |
Apr 21, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 100 | -0.06(-0.15%) |
Apr 20, 2023 | 38.73 | 38.73 | 38.73 | 38.73 | 69 | +0.03(+0.08%) |
Apr 19, 2023 | 38.74 | 38.74 | 38.70 | 38.70 | 241 | +0.00(+0.00%) |
Apr 18, 2023 | 38.52 | 38.70 | 38.52 | 38.70 | 1,748 | +0.01(+0.02%) |
Apr 17, 2023 | 38.64 | 38.70 | 38.64 | 38.70 | 1,862 | +0.09(+0.22%) |
Apr 14, 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 628 | -0.04(-0.09%) |
Apr 13, 2023 | 38.56 | 38.65 | 38.56 | 38.65 | 338 | +0.08(+0.21%) |
Apr 12, 2023 | 38.54 | 38.57 | 38.54 | 38.57 | 250 | -0.00(-0.00%) |
Apr 11, 2023 | 38.52 | 38.57 | 38.52 | 38.57 | 1,024 | -0.05(-0.12%) |
Apr 10, 2023 | 38.59 | 38.61 | 38.52 | 38.61 | 1,100 | +0.03(+0.09%) |
Apr 06, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 195 | +0.02(+0.05%) |
Apr 05, 2023 | 38.50 | 38.56 | 38.50 | 38.56 | 2,757 | +0.01(+0.03%) |
Apr 04, 2023 | 38.73 | 38.73 | 38.55 | 38.55 | 206 | -0.00(-0.00%) |
Apr 03, 2023 | 38.51 | 38.55 | 38.50 | 38.55 | 3,234 | +0.02(+0.05%) |
Mar 31, 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 148 | -0.04(-0.10%) |
Mar 30, 2023 | 38.65 | 38.65 | 38.47 | 38.57 | 4,824 | +0.19(+0.49%) |
Mar 29, 2023 | 38.42 | 38.42 | 38.38 | 38.38 | 809 | +0.10(+0.27%) |
Mar 28, 2023 | 38.35 | 38.36 | 38.28 | 38.28 | 366 | +0.01(+0.03%) |
Mar 27, 2023 | 38.20 | 38.40 | 38.16 | 38.27 | 22,686 | +0.24(+0.62%) |
Mar 24, 2023 | 38.04 | 38.08 | 38.03 | 38.03 | 1,119 | +0.08(+0.20%) |
Mar 23, 2023 | 37.98 | 37.98 | 37.90 | 37.96 | 1,623 | +0.02(+0.04%) |
Mar 22, 2023 | 37.94 | 37.94 | 37.94 | 37.94 | 4 | -0.12(-0.32%) |
Mar 21, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 27 | +0.01(+0.02%) |
Mar 20, 2023 | 38.07 | 38.09 | 38.05 | 38.05 | 2,287 | +0.01(+0.04%) |
Mar 17, 2023 | 38.02 | 38.04 | 37.98 | 38.04 | 8,941 | -0.12(-0.31%) |
Mar 16, 2023 | 38.16 | 38.16 | 38.09 | 38.16 | 3,830 | +0.08(+0.21%) |
Mar 15, 2023 | 38.22 | 38.22 | 38.02 | 38.08 | 1,624 | +0.00(+0.00%) |
Mar 14, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 102 | +0.19(+0.49%) |
Mar 13, 2023 | 37.90 | 37.90 | 37.89 | 37.89 | 3,800 | -0.10(-0.25%) |
Mar 10, 2023 | 38.03 | 38.06 | 37.98 | 37.99 | 2,048 | +0.03(+0.08%) |
Mar 09, 2023 | 37.96 | 37.96 | 37.96 | 37.96 | 314 | -0.07(-0.18%) |
Mar 08, 2023 | 37.98 | 38.10 | 37.94 | 38.03 | 6,670 | +0.08(+0.21%) |
Mar 07, 2023 | 37.90 | 37.98 | 37.90 | 37.95 | 2,648 | -0.02(-0.04%) |
Mar 06, 2023 | 38.13 | 38.13 | 37.97 | 37.97 | 617 | -0.11(-0.30%) |
Mar 03, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 381 | +0.07(+0.20%) |
Mar 02, 2023 | 37.97 | 38.02 | 37.93 | 38.01 | 2,355 | +0.01(+0.02%) |