Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.20 | 38.22 | 38.08 | 38.14 | 1,170,678 | -0.12(-0.32%) |
May 30, 2023 | 38.28 | 38.28 | 38.17 | 38.26 | 1,257,735 | +0.12(+0.32%) |
May 26, 2023 | 37.99 | 38.17 | 37.99 | 38.14 | 678,377 | +0.19(+0.49%) |
May 25, 2023 | 38.09 | 38.09 | 37.95 | 37.95 | 1,677,755 | -0.01(-0.02%) |
May 24, 2023 | 38.12 | 38.13 | 37.89 | 37.96 | 5,886,864 | -0.23(-0.61%) |
May 23, 2023 | 38.30 | 38.31 | 38.15 | 38.20 | 793,255 | -0.13(-0.34%) |
May 22, 2023 | 38.23 | 38.38 | 38.21 | 38.33 | 894,827 | +0.14(+0.37%) |
May 19, 2023 | 38.18 | 38.24 | 38.15 | 38.19 | 1,057,008 | +0.04(+0.10%) |
May 18, 2023 | 38.06 | 38.17 | 38.02 | 38.15 | 1,014,187 | +0.03(+0.07%) |
May 17, 2023 | 38.06 | 38.21 | 38.05 | 38.12 | 857,665 | +0.08(+0.22%) |
May 16, 2023 | 38.14 | 38.14 | 38.01 | 38.04 | 1,092,009 | -0.16(-0.41%) |
May 15, 2023 | 38.23 | 38.24 | 38.16 | 38.20 | 620,212 | -0.01(-0.02%) |
May 12, 2023 | 38.35 | 38.35 | 38.14 | 38.21 | 557,605 | -0.11(-0.29%) |
May 11, 2023 | 38.34 | 38.34 | 38.28 | 38.32 | 767,062 | -0.02(-0.05%) |
May 10, 2023 | 38.37 | 38.40 | 38.26 | 38.34 | 928,479 | +0.13(+0.34%) |
May 09, 2023 | 38.22 | 38.23 | 38.17 | 38.21 | 931,116 | -0.07(-0.17%) |
May 08, 2023 | 38.33 | 38.33 | 38.20 | 38.27 | 1,193,689 | -0.08(-0.22%) |
May 05, 2023 | 38.27 | 38.42 | 38.22 | 38.35 | 4,608,156 | +0.19(+0.49%) |
May 04, 2023 | 38.21 | 38.21 | 38.05 | 38.17 | 1,359,836 | -0.08(-0.22%) |
May 03, 2023 | 38.34 | 38.46 | 38.25 | 38.25 | 955,795 | -0.04(-0.10%) |
May 02, 2023 | 38.33 | 38.34 | 38.19 | 38.29 | 1,816,277 | +0.01(+0.02%) |
May 01, 2023 | 38.41 | 38.42 | 38.25 | 38.28 | 702,261 | -0.17(-0.45%) |
Apr 28, 2023 | 38.39 | 38.49 | 38.35 | 38.45 | 972,002 | +0.13(+0.34%) |
Apr 27, 2023 | 38.29 | 38.42 | 38.23 | 38.32 | 1,029,599 | +0.09(+0.24%) |
Apr 26, 2023 | 38.32 | 38.33 | 38.18 | 38.23 | 660,879 | -0.11(-0.29%) |
Apr 25, 2023 | 38.38 | 38.41 | 38.31 | 38.34 | 814,552 | -0.06(-0.14%) |
Apr 24, 2023 | 38.32 | 38.41 | 38.29 | 38.40 | 731,033 | +0.10(+0.27%) |
Apr 21, 2023 | 38.26 | 38.33 | 38.18 | 38.29 | 1,025,136 | +0.07(+0.19%) |
Apr 20, 2023 | 38.16 | 38.25 | 38.10 | 38.22 | 765,698 | -0.02(-0.05%) |
Apr 19, 2023 | 38.24 | 38.29 | 38.19 | 38.24 | 769,896 | -0.10(-0.27%) |
Apr 18, 2023 | 38.39 | 38.42 | 38.27 | 38.34 | 1,224,794 | +0.05(+0.12%) |
Apr 17, 2023 | 38.32 | 38.33 | 38.19 | 38.29 | 963,175 | -0.07(-0.19%) |
Apr 14, 2023 | 38.41 | 38.46 | 38.29 | 38.37 | 1,116,310 | -0.06(-0.17%) |
Apr 13, 2023 | 38.30 | 38.50 | 38.30 | 38.43 | 1,170,571 | +0.20(+0.53%) |
Apr 12, 2023 | 38.40 | 38.41 | 38.20 | 38.23 | 704,269 | -0.02(-0.05%) |
Apr 11, 2023 | 38.18 | 38.32 | 38.16 | 38.25 | 1,962,076 | +0.06(+0.15%) |
Apr 10, 2023 | 38.11 | 38.20 | 38.03 | 38.19 | 994,464 | -0.02(-0.05%) |
Apr 06, 2023 | 38.07 | 38.25 | 37.99 | 38.21 | 2,360,241 | +0.13(+0.34%) |
Apr 05, 2023 | 38.22 | 38.25 | 38.03 | 38.08 | 6,843,236 | -0.13(-0.34%) |
Apr 04, 2023 | 38.31 | 38.34 | 38.20 | 38.21 | 2,661,077 | -0.09(-0.24%) |
Apr 03, 2023 | 38.29 | 38.35 | 38.22 | 38.30 | 3,436,879 | -0.03(-0.07%) |
Mar 31, 2023 | 38.08 | 38.36 | 38.08 | 38.33 | 1,715,508 | +0.34(+0.90%) |
Mar 30, 2023 | 37.88 | 38.00 | 37.80 | 37.99 | 2,180,225 | +0.18(+0.49%) |
Mar 29, 2023 | 37.61 | 37.82 | 37.59 | 37.81 | 3,122,918 | +0.36(+0.96%) |
Mar 28, 2023 | 37.47 | 37.48 | 37.37 | 37.45 | 9,941,239 | -0.04(-0.10%) |
Mar 27, 2023 | 37.61 | 37.64 | 37.48 | 37.48 | 1,316,747 | -0.04(-0.10%) |
Mar 24, 2023 | 37.45 | 37.57 | 37.41 | 37.52 | 1,986,361 | +0.00(+0.00%) |
Mar 23, 2023 | 37.66 | 37.81 | 37.44 | 37.52 | 1,885,724 | -0.08(-0.22%) |
Mar 22, 2023 | 37.66 | 37.96 | 37.54 | 37.60 | 3,133,981 | -0.06(-0.15%) |
Mar 21, 2023 | 37.54 | 37.70 | 37.50 | 37.66 | 2,776,049 | +0.28(+0.74%) |
Mar 20, 2023 | 37.45 | 37.54 | 37.33 | 37.38 | 7,614,509 | -0.07(-0.20%) |
Mar 17, 2023 | 37.43 | 37.61 | 37.36 | 37.46 | 27,886,934 | -0.23(-0.61%) |
Mar 16, 2023 | 37.44 | 37.76 | 37.40 | 37.69 | 3,526,715 | +0.16(+0.42%) |
Mar 15, 2023 | 37.41 | 37.54 | 37.32 | 37.53 | 2,191,789 | -0.15(-0.39%) |
Mar 14, 2023 | 37.65 | 37.78 | 37.53 | 37.68 | 3,073,868 | +0.25(+0.66%) |
Mar 13, 2023 | 37.45 | 37.85 | 37.40 | 37.43 | 2,840,529 | -0.19(-0.51%) |
Mar 10, 2023 | 37.71 | 37.84 | 37.53 | 37.62 | 1,690,371 | -0.02(-0.05%) |
Mar 09, 2023 | 37.85 | 37.96 | 37.58 | 37.64 | 2,878,327 | -0.17(-0.44%) |
Mar 08, 2023 | 37.92 | 37.94 | 37.72 | 37.81 | 1,874,457 | -0.11(-0.29%) |
Mar 07, 2023 | 38.09 | 38.10 | 37.91 | 37.92 | 2,737,641 | -0.15(-0.39%) |
Mar 06, 2023 | 38.13 | 38.17 | 38.05 | 38.06 | 1,023,594 | -0.03(-0.07%) |
Mar 03, 2023 | 37.91 | 38.13 | 37.88 | 38.09 | 2,202,083 | +0.30(+0.80%) |
Mar 02, 2023 | 37.63 | 37.83 | 37.61 | 37.79 | 2,087,131 | +0.05(+0.12%) |