Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.49 | 38.50 | 37.93 | 38.14 | 161,138 | -0.59(-1.52%) |
May 30, 2023 | 38.92 | 38.96 | 38.53 | 38.73 | 195,374 | -0.07(-0.18%) |
May 26, 2023 | 38.57 | 38.82 | 38.44 | 38.79 | 144,295 | +0.32(+0.84%) |
May 25, 2023 | 38.55 | 38.61 | 38.15 | 38.47 | 258,595 | -0.14(-0.36%) |
May 24, 2023 | 38.89 | 38.90 | 38.53 | 38.61 | 191,391 | -0.45(-1.14%) |
May 23, 2023 | 39.24 | 39.52 | 39.02 | 39.05 | 197,469 | -0.22(-0.57%) |
May 22, 2023 | 39.16 | 39.40 | 38.87 | 39.28 | 131,874 | +0.21(+0.55%) |
May 19, 2023 | 39.56 | 39.56 | 38.94 | 39.06 | 157,829 | -0.31(-0.79%) |
May 18, 2023 | 39.02 | 39.43 | 38.84 | 39.38 | 144,029 | +0.32(+0.83%) |
May 17, 2023 | 38.59 | 39.12 | 38.49 | 39.05 | 166,088 | +0.71(+1.86%) |
May 16, 2023 | 38.83 | 38.83 | 38.33 | 38.34 | 147,901 | -0.62(-1.58%) |
May 15, 2023 | 38.82 | 39.09 | 38.68 | 38.96 | 187,155 | +0.30(+0.78%) |
May 12, 2023 | 38.76 | 38.85 | 38.40 | 38.65 | 124,695 | +0.08(+0.20%) |
May 11, 2023 | 38.65 | 38.73 | 38.43 | 38.58 | 164,497 | -0.33(-0.85%) |
May 10, 2023 | 39.31 | 39.32 | 38.54 | 38.91 | 192,537 | +0.02(+0.05%) |
May 09, 2023 | 38.88 | 39.06 | 38.73 | 38.89 | 158,314 | -0.16(-0.40%) |
May 08, 2023 | 39.37 | 39.45 | 38.97 | 39.04 | 141,917 | -0.16(-0.40%) |
May 05, 2023 | 38.86 | 39.27 | 38.86 | 39.20 | 235,015 | +0.90(+2.35%) |
May 04, 2023 | 38.76 | 38.76 | 38.06 | 38.30 | 248,336 | -0.71(-1.83%) |
May 03, 2023 | 39.24 | 39.70 | 39.00 | 39.02 | 203,757 | -0.17(-0.42%) |
May 02, 2023 | 39.88 | 39.88 | 38.76 | 39.18 | 213,301 | -0.82(-2.05%) |
May 01, 2023 | 40.01 | 40.34 | 39.93 | 40.00 | 129,142 | -0.07(-0.17%) |
Apr 28, 2023 | 39.54 | 40.12 | 39.54 | 40.07 | 154,321 | +0.44(+1.11%) |
Apr 27, 2023 | 39.05 | 39.63 | 38.95 | 39.63 | 127,359 | +0.73(+1.88%) |
Apr 26, 2023 | 39.14 | 39.35 | 38.81 | 38.90 | 482,131 | -0.37(-0.95%) |
Apr 25, 2023 | 39.67 | 39.74 | 39.25 | 39.27 | 240,557 | -0.73(-1.83%) |
Apr 24, 2023 | 39.92 | 40.15 | 39.83 | 40.00 | 149,048 | +0.05(+0.13%) |
Apr 21, 2023 | 40.12 | 40.12 | 39.71 | 39.95 | 228,410 | -0.15(-0.37%) |
Apr 20, 2023 | 40.06 | 40.23 | 39.97 | 40.09 | 105,390 | -0.18(-0.44%) |
Apr 19, 2023 | 39.94 | 40.34 | 39.93 | 40.27 | 99,206 | +0.14(+0.34%) |
Apr 18, 2023 | 40.28 | 40.29 | 39.95 | 40.13 | 191,336 | -0.07(-0.17%) |
Apr 17, 2023 | 39.88 | 40.20 | 39.77 | 40.20 | 145,441 | +0.35(+0.88%) |
Apr 14, 2023 | 40.16 | 40.32 | 39.62 | 39.85 | 139,102 | -0.24(-0.61%) |
Apr 13, 2023 | 39.95 | 40.17 | 39.64 | 40.09 | 128,674 | +0.24(+0.61%) |
Apr 12, 2023 | 40.37 | 40.38 | 39.76 | 39.85 | 258,580 | -0.20(-0.51%) |
Apr 11, 2023 | 39.85 | 40.22 | 39.78 | 40.06 | 134,213 | +0.38(+0.96%) |
Apr 10, 2023 | 39.14 | 39.72 | 39.14 | 39.68 | 158,584 | +0.38(+0.97%) |
Apr 06, 2023 | 39.28 | 39.42 | 39.18 | 39.29 | 220,413 | +0.01(+0.02%) |
Apr 05, 2023 | 39.18 | 39.40 | 39.06 | 39.28 | 205,407 | -0.13(-0.32%) |
Apr 04, 2023 | 40.19 | 40.19 | 39.14 | 39.41 | 225,552 | -0.61(-1.51%) |
Apr 03, 2023 | 40.18 | 40.31 | 39.82 | 40.02 | 238,853 | +0.01(+0.02%) |
Mar 31, 2023 | 39.63 | 40.05 | 39.63 | 40.01 | 230,748 | +0.62(+1.59%) |
Mar 30, 2023 | 39.72 | 39.76 | 39.30 | 39.38 | 141,924 | +0.06(+0.15%) |
Mar 29, 2023 | 39.27 | 39.37 | 39.07 | 39.32 | 314,153 | +0.45(+1.16%) |
Mar 28, 2023 | 38.64 | 39.04 | 38.64 | 38.87 | 137,191 | +0.12(+0.30%) |
Mar 27, 2023 | 38.83 | 38.93 | 38.48 | 38.76 | 266,554 | +0.41(+1.07%) |
Mar 24, 2023 | 37.60 | 38.35 | 37.41 | 38.35 | 236,028 | +0.42(+1.10%) |
Mar 23, 2023 | 38.44 | 38.77 | 37.64 | 37.93 | 191,891 | -0.29(-0.76%) |
Mar 22, 2023 | 39.27 | 39.32 | 38.22 | 38.22 | 104,723 | -1.10(-2.79%) |
Mar 21, 2023 | 39.33 | 39.45 | 39.12 | 39.32 | 171,814 | +0.68(+1.76%) |
Mar 20, 2023 | 38.24 | 38.94 | 38.24 | 38.64 | 158,595 | +0.69(+1.82%) |
Mar 17, 2023 | 38.58 | 38.58 | 37.82 | 37.95 | 145,848 | -0.94(-2.42%) |
Mar 16, 2023 | 37.96 | 39.05 | 37.80 | 38.89 | 203,334 | +0.56(+1.47%) |
Mar 15, 2023 | 38.09 | 38.43 | 37.78 | 38.33 | 174,950 | -0.70(-1.79%) |
Mar 14, 2023 | 39.41 | 39.65 | 38.64 | 39.03 | 146,241 | +0.60(+1.57%) |
Mar 13, 2023 | 38.48 | 39.05 | 38.04 | 38.43 | 306,873 | -1.00(-2.54%) |
Mar 10, 2023 | 40.31 | 40.38 | 39.11 | 39.43 | 243,600 | -1.10(-2.71%) |
Mar 09, 2023 | 41.58 | 41.68 | 40.51 | 40.52 | 160,249 | -1.06(-2.55%) |
Mar 08, 2023 | 41.61 | 41.80 | 41.38 | 41.58 | 183,940 | +0.03(+0.07%) |
Mar 07, 2023 | 42.13 | 42.20 | 41.48 | 41.55 | 182,308 | -0.56(-1.34%) |
Mar 06, 2023 | 42.51 | 42.63 | 42.04 | 42.12 | 134,695 | -0.43(-1.00%) |
Mar 03, 2023 | 42.23 | 42.59 | 42.00 | 42.54 | 103,158 | +0.48(+1.13%) |
Mar 02, 2023 | 41.71 | 42.13 | 41.53 | 42.07 | 110,644 | +0.15(+0.35%) |