Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 40.12 | 40.19 | 39.96 | 40.05 | 67,583 | -0.24(-0.59%) |
May 30, 2023 | 40.47 | 40.47 | 40.19 | 40.29 | 44,622 | -0.03(-0.07%) |
May 26, 2023 | 40.00 | 40.36 | 39.97 | 40.31 | 212,617 | +0.55(+1.38%) |
May 25, 2023 | 39.68 | 39.85 | 39.59 | 39.77 | 6,570 | +0.41(+1.05%) |
May 24, 2023 | 39.44 | 39.48 | 39.26 | 39.35 | 21,089 | -0.32(-0.82%) |
May 23, 2023 | 39.99 | 40.02 | 39.64 | 39.68 | 7,025 | -0.43(-1.08%) |
May 22, 2023 | 40.09 | 40.22 | 40.06 | 40.11 | 12,240 | -0.01(-0.01%) |
May 19, 2023 | 40.27 | 40.27 | 40.00 | 40.12 | 13,828 | -0.05(-0.13%) |
May 18, 2023 | 39.79 | 40.17 | 39.78 | 40.17 | 17,846 | +0.40(+1.01%) |
May 17, 2023 | 39.45 | 39.79 | 39.36 | 39.77 | 254,754 | +0.45(+1.15%) |
May 16, 2023 | 39.43 | 39.49 | 39.31 | 39.31 | 212,564 | -0.20(-0.50%) |
May 15, 2023 | 39.34 | 39.54 | 39.33 | 39.51 | 11,797 | +0.09(+0.23%) |
May 12, 2023 | 39.64 | 39.64 | 39.18 | 39.42 | 169,762 | -0.08(-0.20%) |
May 11, 2023 | 39.50 | 39.51 | 39.28 | 39.50 | 24,595 | -0.03(-0.07%) |
May 10, 2023 | 39.63 | 39.63 | 39.20 | 39.53 | 26,321 | +0.21(+0.53%) |
May 09, 2023 | 39.37 | 39.40 | 39.32 | 39.32 | 14,218 | -0.19(-0.47%) |
May 08, 2023 | 39.50 | 39.53 | 39.43 | 39.51 | 8,522 | +0.03(+0.07%) |
May 05, 2023 | 39.07 | 39.58 | 39.06 | 39.48 | 25,187 | +0.79(+2.04%) |
May 04, 2023 | 38.84 | 38.84 | 38.54 | 38.69 | 948,001 | -0.24(-0.61%) |
May 03, 2023 | 39.23 | 39.48 | 38.92 | 38.93 | 115,761 | -0.31(-0.78%) |
May 02, 2023 | 39.54 | 39.55 | 39.02 | 39.23 | 120,477 | -0.44(-1.11%) |
May 01, 2023 | 39.74 | 39.82 | 39.64 | 39.67 | 34,655 | -0.01(-0.01%) |
Apr 28, 2023 | 39.30 | 39.68 | 39.30 | 39.68 | 18,060 | +0.36(+0.90%) |
Apr 27, 2023 | 38.83 | 39.36 | 38.81 | 39.32 | 255,469 | +0.74(+1.92%) |
Apr 26, 2023 | 38.82 | 38.90 | 38.51 | 38.58 | 1,048,404 | -0.05(-0.13%) |
Apr 25, 2023 | 39.04 | 39.07 | 38.63 | 38.63 | 37,889 | -0.62(-1.58%) |
Apr 24, 2023 | 39.27 | 39.27 | 39.10 | 39.25 | 13,575 | +0.03(+0.08%) |
Apr 21, 2023 | 39.23 | 39.28 | 39.11 | 39.22 | 60,130 | +0.04(+0.10%) |
Apr 20, 2023 | 39.10 | 39.38 | 39.08 | 39.18 | 88,554 | -0.22(-0.55%) |
Apr 19, 2023 | 39.22 | 39.45 | 39.22 | 39.40 | 9,301 | +0.04(+0.10%) |
Apr 18, 2023 | 39.47 | 39.47 | 39.27 | 39.36 | 44,653 | +0.05(+0.12%) |
Apr 17, 2023 | 39.25 | 39.32 | 39.10 | 39.32 | 18,116 | +0.04(+0.11%) |
Apr 14, 2023 | 39.24 | 39.47 | 39.04 | 39.27 | 145,311 | -0.04(-0.10%) |
Apr 13, 2023 | 38.87 | 39.34 | 38.87 | 39.31 | 9,987 | +0.56(+1.45%) |
Apr 12, 2023 | 39.10 | 39.12 | 38.72 | 38.75 | 23,105 | -0.15(-0.38%) |
Apr 11, 2023 | 38.92 | 39.04 | 38.89 | 38.90 | 82,109 | -0.09(-0.23%) |
Apr 10, 2023 | 38.77 | 38.99 | 38.65 | 38.99 | 357,024 | +0.02(+0.05%) |
Apr 06, 2023 | 38.70 | 39.00 | 38.64 | 38.97 | 694,387 | +0.19(+0.48%) |
Apr 05, 2023 | 38.78 | 38.82 | 38.62 | 38.78 | 22,131 | -0.09(-0.23%) |
Apr 04, 2023 | 39.15 | 39.15 | 38.79 | 38.87 | 14,548 | -0.24(-0.61%) |
Apr 03, 2023 | 38.94 | 39.11 | 38.91 | 39.11 | 11,720 | +0.22(+0.56%) |
Mar 31, 2023 | 38.55 | 38.91 | 38.55 | 38.89 | 31,233 | +0.52(+1.37%) |
Mar 30, 2023 | 38.37 | 38.37 | 38.20 | 38.36 | 33,407 | +0.23(+0.61%) |
Mar 29, 2023 | 37.97 | 38.13 | 37.93 | 38.13 | 13,036 | +0.52(+1.39%) |
Mar 28, 2023 | 37.66 | 37.66 | 37.45 | 37.61 | 35,190 | -0.06(-0.16%) |
Mar 27, 2023 | 37.84 | 37.88 | 37.67 | 37.67 | 13,772 | +0.05(+0.13%) |
Mar 24, 2023 | 37.32 | 37.64 | 37.14 | 37.62 | 108,522 | +0.14(+0.37%) |
Mar 23, 2023 | 37.59 | 37.96 | 37.19 | 37.48 | 14,189 | +0.16(+0.42%) |
Mar 22, 2023 | 37.85 | 38.24 | 37.32 | 37.32 | 22,007 | -0.55(-1.46%) |
Mar 21, 2023 | 37.73 | 37.89 | 37.57 | 37.87 | 77,404 | +0.50(+1.35%) |
Mar 20, 2023 | 37.18 | 37.38 | 37.11 | 37.37 | 11,657 | +0.28(+0.74%) |
Mar 17, 2023 | 37.41 | 37.41 | 36.97 | 37.09 | 17,432 | -0.32(-0.86%) |
Mar 16, 2023 | 36.54 | 37.46 | 36.46 | 37.41 | 14,437 | +0.67(+1.82%) |
Mar 15, 2023 | 36.35 | 36.75 | 36.28 | 36.75 | 13,452 | -0.12(-0.33%) |
Mar 14, 2023 | 37.01 | 37.05 | 36.50 | 36.87 | 23,787 | +0.56(+1.55%) |
Mar 13, 2023 | 36.00 | 36.72 | 35.88 | 36.30 | 22,351 | -0.01(-0.03%) |
Mar 10, 2023 | 36.82 | 36.86 | 36.24 | 36.31 | 540,442 | -0.54(-1.47%) |
Mar 09, 2023 | 37.76 | 37.76 | 36.85 | 36.85 | 13,563 | -0.68(-1.82%) |
Mar 08, 2023 | 37.55 | 37.61 | 37.35 | 37.54 | 70,578 | +0.07(+0.20%) |
Mar 07, 2023 | 38.06 | 38.06 | 37.42 | 37.46 | 763,850 | -0.62(-1.62%) |
Mar 06, 2023 | 38.12 | 38.34 | 38.08 | 38.08 | 12,386 | +0.08(+0.22%) |
Mar 03, 2023 | 37.71 | 38.02 | 37.57 | 38.00 | 15,871 | +0.56(+1.48%) |
Mar 02, 2023 | 36.99 | 37.44 | 36.96 | 37.44 | 44,558 | +0.36(+0.98%) |