Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.68 | 39.69 | 38.29 | 39.59 | 9,988,009 | -0.26(-0.65%) |
May 30, 2023 | 40.00 | 40.10 | 39.73 | 39.85 | 4,186,793 | -0.41(-1.02%) |
May 26, 2023 | 40.02 | 40.33 | 40.02 | 40.26 | 5,171,605 | +0.36(+0.90%) |
May 25, 2023 | 39.76 | 39.97 | 39.49 | 39.90 | 6,446,179 | +0.05(+0.13%) |
May 24, 2023 | 39.95 | 40.02 | 39.70 | 39.85 | 1,077,844 | +0.20(+0.50%) |
May 23, 2023 | 39.83 | 39.83 | 39.57 | 39.65 | 955,833 | -0.11(-0.28%) |
May 22, 2023 | 39.73 | 39.94 | 39.71 | 39.76 | 1,556,436 | -0.26(-0.65%) |
May 19, 2023 | 39.67 | 40.21 | 39.64 | 40.02 | 2,504,362 | +0.43(+1.09%) |
May 18, 2023 | 39.78 | 40.00 | 39.16 | 39.59 | 1,305,438 | -0.23(-0.58%) |
May 17, 2023 | 39.45 | 39.89 | 39.25 | 39.82 | 7,749,251 | +0.51(+1.30%) |
May 16, 2023 | 39.48 | 39.82 | 39.21 | 39.31 | 5,087,803 | -0.48(-1.21%) |
May 15, 2023 | 39.69 | 39.85 | 39.63 | 39.79 | 1,794,277 | -0.04(-0.10%) |
May 12, 2023 | 39.67 | 39.88 | 39.63 | 39.83 | 2,443,333 | +0.27(+0.68%) |
May 11, 2023 | 39.46 | 39.64 | 39.25 | 39.56 | 828,453 | +0.01(+0.03%) |
May 10, 2023 | 39.62 | 39.68 | 39.30 | 39.55 | 1,669,164 | -0.25(-0.63%) |
May 09, 2023 | 39.55 | 39.78 | 39.52 | 39.80 | 861,895 | -0.16(-0.40%) |
May 08, 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 1,133,495 | +0.17(+0.43%) |
May 05, 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 731,174 | +0.15(+0.38%) |
May 04, 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 3,160,075 | +0.10(+0.25%) |
May 03, 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 2,572,014 | +0.09(+0.23%) |
May 02, 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 2,524,399 | +0.20(+0.51%) |
May 01, 2023 | 39.15 | 39.44 | 39.15 | 39.25 | 1,991,550 | +0.03(+0.08%) |
Apr 28, 2023 | 39.12 | 39.54 | 39.12 | 39.22 | 2,128,457 | +0.56(+1.45%) |
Apr 27, 2023 | 38.66 | 38.73 | 38.41 | 38.66 | 1,939,038 | -0.02(-0.05%) |
Apr 26, 2023 | 39.17 | 39.17 | 38.57 | 38.68 | 2,499,301 | -1.17(-2.94%) |
Apr 25, 2023 | 39.74 | 39.91 | 39.51 | 39.85 | 1,920,344 | +0.20(+0.50%) |
Apr 24, 2023 | 39.40 | 39.70 | 39.32 | 39.65 | 1,502,384 | +0.18(+0.46%) |
Apr 21, 2023 | 39.38 | 39.48 | 39.25 | 39.47 | 1,670,158 | +0.52(+1.34%) |
Apr 20, 2023 | 38.86 | 39.02 | 38.75 | 38.95 | 2,199,588 | +0.52(+1.35%) |
Apr 19, 2023 | 38.38 | 38.49 | 38.23 | 38.43 | 1,988,707 | -0.11(-0.29%) |
Apr 18, 2023 | 38.64 | 38.68 | 38.40 | 38.54 | 3,148,226 | -0.07(-0.18%) |
Apr 17, 2023 | 38.73 | 38.77 | 38.57 | 38.61 | 1,867,861 | -0.12(-0.31%) |
Apr 14, 2023 | 38.94 | 38.98 | 38.71 | 38.73 | 1,787,704 | -0.28(-0.71%) |
Apr 13, 2023 | 38.81 | 39.06 | 38.81 | 39.01 | 5,409,022 | +0.52(+1.34%) |
Apr 12, 2023 | 38.54 | 38.82 | 38.41 | 38.49 | 3,619,995 | +0.58(+1.53%) |
Apr 11, 2023 | 37.70 | 38.02 | 37.65 | 37.91 | 2,244,967 | -0.14(-0.37%) |
Apr 10, 2023 | 38.00 | 38.46 | 27.95 | 38.05 | 1,937,062 | -0.10(-0.26%) |
Apr 06, 2023 | 37.98 | 38.40 | 37.96 | 38.15 | 2,692,782 | +0.99(+2.66%) |
Apr 05, 2023 | 37.07 | 37.25 | 37.00 | 37.16 | 1,890,677 | +1.05(+2.91%) |
Apr 04, 2023 | 35.70 | 36.14 | 35.66 | 36.11 | 1,559,737 | +0.29(+0.81%) |
Apr 03, 2023 | 35.56 | 35.86 | 35.48 | 35.82 | 1,138,163 | -0.04(-0.11%) |
Mar 31, 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 1,367,523 | +0.06(+0.17%) |
Mar 30, 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 2,838,330 | +0.35(+0.99%) |
Mar 29, 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 1,965,669 | +0.57(+1.63%) |
Mar 28, 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 1,891,731 | -0.22(-0.63%) |
Mar 27, 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 2,103,672 | -0.27(-0.76%) |
Mar 24, 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 2,113,589 | +0.35(+1.00%) |
Mar 23, 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 1,905,482 | -0.29(-0.82%) |
Mar 22, 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 1,944,898 | -0.31(-0.87%) |
Mar 21, 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 887,497 | +0.48(+1.37%) |
Mar 20, 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 1,397,818 | +0.07(+0.20%) |
Mar 17, 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 1,168,587 | +0.05(+0.14%) |
Mar 16, 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 3,372,369 | -0.94(-2.61%) |
Mar 15, 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 1,855,811 | -0.41(-1.13%) |
Mar 14, 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 1,503,137 | +0.02(+0.06%) |
Mar 13, 2023 | 35.95 | 36.54 | 35.88 | 36.35 | 2,482,418 | +0.60(+1.68%) |
Mar 10, 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 2,740,652 | +0.62(+1.76%) |
Mar 09, 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 3,673,444 | +0.14(+0.40%) |
Mar 08, 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 4,053,271 | -0.38(-1.07%) |
Mar 07, 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 4,078,107 | -0.90(-2.48%) |
Mar 06, 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 1,064,057 | -0.23(-0.63%) |
Mar 03, 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 783,150 | +0.10(+0.27%) |
Mar 02, 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 1,764,778 | +0.44(+1.22%) |