Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.38 | 38.50 | 38.32 | 38.42 | 118,647 | -0.05(-0.13%) |
May 30, 2023 | 38.56 | 38.56 | 38.44 | 38.47 | 133,927 | +0.01(+0.03%) |
May 26, 2023 | 38.25 | 38.46 | 38.23 | 38.46 | 80,079 | +0.26(+0.69%) |
May 25, 2023 | 38.24 | 38.26 | 38.16 | 38.19 | 123,359 | -0.03(-0.08%) |
May 24, 2023 | 38.45 | 38.45 | 38.19 | 38.22 | 80,725 | -0.17(-0.43%) |
May 23, 2023 | 38.48 | 38.54 | 38.39 | 38.39 | 105,676 | -0.17(-0.45%) |
May 22, 2023 | 38.57 | 38.65 | 38.56 | 38.56 | 123,511 | -0.08(-0.20%) |
May 19, 2023 | 38.68 | 38.69 | 38.56 | 38.64 | 182,299 | +0.00(+0.00%) |
May 18, 2023 | 38.64 | 38.64 | 38.52 | 38.64 | 87,275 | -0.04(-0.10%) |
May 17, 2023 | 38.55 | 38.68 | 38.51 | 38.68 | 96,606 | +0.12(+0.30%) |
May 16, 2023 | 38.67 | 38.67 | 38.53 | 38.56 | 77,753 | -0.15(-0.38%) |
May 15, 2023 | 38.61 | 38.73 | 38.61 | 38.71 | 167,182 | +0.04(+0.10%) |
May 12, 2023 | 38.79 | 38.85 | 38.61 | 38.67 | 94,341 | -0.17(-0.43%) |
May 11, 2023 | 38.85 | 38.85 | 38.76 | 38.84 | 259,583 | +0.07(+0.18%) |
May 10, 2023 | 38.76 | 38.83 | 38.67 | 38.77 | 108,835 | +0.09(+0.23%) |
May 09, 2023 | 38.62 | 38.68 | 38.62 | 38.68 | 148,307 | -0.06(-0.15%) |
May 08, 2023 | 38.73 | 38.78 | 38.70 | 38.74 | 97,757 | -0.13(-0.32%) |
May 05, 2023 | 38.63 | 38.86 | 38.63 | 38.86 | 68,840 | +0.20(+0.53%) |
May 04, 2023 | 38.61 | 38.71 | 38.60 | 38.66 | 84,522 | -0.07(-0.18%) |
May 03, 2023 | 38.80 | 38.85 | 38.69 | 38.73 | 136,115 | +0.08(+0.20%) |
May 02, 2023 | 38.71 | 38.71 | 38.56 | 38.65 | 161,397 | +0.01(+0.03%) |
May 01, 2023 | 38.76 | 38.84 | 38.62 | 38.64 | 77,926 | -0.24(-0.62%) |
Apr 28, 2023 | 38.74 | 38.88 | 38.70 | 38.88 | 60,639 | +0.19(+0.50%) |
Apr 27, 2023 | 38.42 | 38.69 | 38.42 | 38.69 | 119,185 | +0.23(+0.61%) |
Apr 26, 2023 | 38.66 | 38.68 | 38.46 | 38.46 | 134,996 | -0.12(-0.30%) |
Apr 25, 2023 | 38.76 | 38.76 | 38.56 | 38.57 | 67,189 | -0.11(-0.28%) |
Apr 24, 2023 | 38.60 | 38.75 | 38.60 | 38.68 | 146,221 | +0.03(+0.08%) |
Apr 21, 2023 | 38.62 | 38.84 | 38.53 | 38.65 | 128,591 | +0.01(+0.03%) |
Apr 20, 2023 | 38.61 | 38.71 | 38.55 | 38.64 | 144,412 | +0.00(+0.00%) |
Apr 19, 2023 | 38.56 | 38.64 | 38.41 | 38.64 | 212,365 | -0.03(-0.08%) |
Apr 18, 2023 | 38.70 | 38.76 | 38.63 | 38.67 | 122,415 | +0.06(+0.15%) |
Apr 17, 2023 | 38.73 | 38.73 | 38.54 | 38.61 | 500,422 | -0.13(-0.33%) |
Apr 14, 2023 | 38.83 | 38.84 | 38.61 | 38.74 | 88,900 | -0.15(-0.37%) |
Apr 13, 2023 | 38.75 | 38.88 | 38.75 | 38.88 | 171,001 | +0.19(+0.50%) |
Apr 12, 2023 | 38.78 | 38.82 | 38.63 | 38.69 | 151,765 | +0.01(+0.03%) |
Apr 11, 2023 | 38.60 | 38.69 | 38.60 | 38.68 | 116,942 | +0.06(+0.15%) |
Apr 10, 2023 | 38.57 | 38.62 | 38.46 | 38.62 | 116,765 | -0.12(-0.30%) |
Apr 06, 2023 | 38.62 | 38.76 | 38.61 | 38.74 | 230,510 | +0.06(+0.15%) |
Apr 05, 2023 | 38.65 | 38.74 | 38.63 | 38.68 | 48,487 | +0.04(+0.10%) |
Apr 04, 2023 | 38.59 | 38.76 | 38.59 | 38.64 | 212,463 | -0.08(-0.19%) |
Apr 03, 2023 | 38.48 | 38.72 | 38.48 | 38.72 | 97,783 | +0.18(+0.48%) |
Mar 31, 2023 | 38.39 | 38.53 | 38.33 | 38.53 | 133,329 | +0.28(+0.73%) |
Mar 30, 2023 | 38.17 | 38.41 | 38.17 | 38.25 | 137,186 | +0.11(+0.28%) |
Mar 29, 2023 | 38.04 | 38.15 | 37.94 | 38.15 | 162,830 | +0.30(+0.79%) |
Mar 28, 2023 | 37.84 | 37.91 | 37.82 | 37.85 | 108,954 | -0.03(-0.08%) |
Mar 27, 2023 | 38.04 | 38.04 | 37.88 | 37.88 | 128,048 | -0.18(-0.48%) |
Mar 24, 2023 | 38.01 | 38.06 | 37.88 | 38.06 | 125,869 | +0.09(+0.23%) |
Mar 23, 2023 | 37.92 | 38.15 | 37.88 | 37.97 | 186,067 | +0.10(+0.26%) |
Mar 22, 2023 | 37.97 | 38.21 | 37.84 | 37.88 | 143,542 | -0.06(-0.15%) |
Mar 21, 2023 | 37.88 | 37.96 | 37.77 | 37.93 | 146,114 | +0.22(+0.59%) |
Mar 20, 2023 | 37.68 | 37.82 | 37.67 | 37.71 | 118,633 | +0.04(+0.10%) |
Mar 17, 2023 | 37.62 | 37.83 | 37.62 | 37.67 | 102,379 | -0.03(-0.08%) |
Mar 16, 2023 | 37.40 | 37.71 | 37.40 | 37.70 | 588,010 | +0.20(+0.54%) |
Mar 15, 2023 | 37.37 | 37.54 | 37.34 | 37.50 | 163,944 | -0.08(-0.21%) |
Mar 14, 2023 | 37.65 | 37.75 | 37.46 | 37.58 | 112,349 | +0.01(+0.03%) |
Mar 13, 2023 | 37.38 | 37.73 | 37.38 | 37.57 | 95,897 | +0.15(+0.39%) |
Mar 10, 2023 | 37.48 | 37.63 | 37.34 | 37.42 | 366,859 | +0.02(+0.05%) |
Mar 09, 2023 | 37.63 | 37.67 | 37.32 | 37.40 | 154,243 | -0.18(-0.49%) |
Mar 08, 2023 | 37.61 | 37.69 | 37.46 | 37.59 | 107,727 | +0.11(+0.28%) |
Mar 07, 2023 | 37.79 | 37.84 | 37.48 | 37.48 | 182,382 | -0.32(-0.84%) |
Mar 06, 2023 | 37.92 | 37.97 | 37.80 | 37.80 | 128,173 | -0.11(-0.28%) |
Mar 03, 2023 | 37.64 | 37.92 | 37.59 | 37.90 | 283,996 | +0.40(+1.06%) |
Mar 02, 2023 | 37.34 | 37.53 | 37.28 | 37.51 | 138,410 | +0.01(+0.03%) |