Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.93 | 39.00 | 38.93 | 38.95 | 1,574 | -0.44(-1.12%) |
May 30, 2023 | 39.43 | 39.43 | 39.31 | 39.39 | 1,929 | -0.35(-0.87%) |
May 26, 2023 | 39.75 | 39.75 | 39.74 | 39.74 | 352 | +0.39(+1.00%) |
May 25, 2023 | 39.25 | 39.39 | 39.24 | 39.34 | 944 | +0.11(+0.29%) |
May 24, 2023 | 39.26 | 39.27 | 39.17 | 39.23 | 3,470 | -0.54(-1.37%) |
May 23, 2023 | 39.78 | 39.82 | 39.78 | 39.78 | 624 | -0.49(-1.22%) |
May 22, 2023 | 40.24 | 40.28 | 40.24 | 40.27 | 995 | +0.01(+0.03%) |
May 19, 2023 | 40.24 | 40.29 | 40.24 | 40.26 | 1,181 | +0.14(+0.36%) |
May 18, 2023 | 40.02 | 40.11 | 39.92 | 40.11 | 3,402 | +0.25(+0.63%) |
May 17, 2023 | 39.65 | 39.86 | 39.65 | 39.86 | 1,557 | +0.33(+0.84%) |
May 16, 2023 | 39.58 | 39.59 | 39.53 | 39.53 | 502 | -0.25(-0.63%) |
May 15, 2023 | 39.64 | 39.78 | 39.61 | 39.78 | 1,753 | +0.13(+0.33%) |
May 12, 2023 | 39.59 | 39.65 | 39.59 | 39.65 | 719 | +0.10(+0.25%) |
May 11, 2023 | 39.55 | 39.55 | 39.55 | 39.55 | 126 | +0.08(+0.19%) |
May 10, 2023 | 39.44 | 39.51 | 39.25 | 39.47 | 2,814 | -0.11(-0.28%) |
May 09, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 83 | -0.25(-0.63%) |
May 08, 2023 | 39.77 | 39.83 | 39.77 | 39.83 | 1,833 | +0.14(+0.35%) |
May 05, 2023 | 39.64 | 39.72 | 39.64 | 39.70 | 1,498 | +0.54(+1.38%) |
May 04, 2023 | 39.08 | 39.15 | 39.08 | 39.15 | 9,667 | -0.08(-0.21%) |
May 03, 2023 | 39.28 | 39.47 | 39.24 | 39.24 | 1,742 | -0.09(-0.24%) |
May 02, 2023 | 39.31 | 39.33 | 39.31 | 39.33 | 574 | -0.66(-1.65%) |
May 01, 2023 | 39.76 | 40.09 | 39.76 | 39.99 | 3,159 | +0.24(+0.60%) |
Apr 28, 2023 | 39.58 | 39.77 | 39.58 | 39.75 | 1,268 | -0.03(-0.07%) |
Apr 27, 2023 | 39.65 | 39.78 | 39.65 | 39.78 | 845 | +0.48(+1.21%) |
Apr 26, 2023 | 39.27 | 39.31 | 39.24 | 39.30 | 1,938 | -0.08(-0.20%) |
Apr 25, 2023 | 39.69 | 39.72 | 39.38 | 39.38 | 2,141 | -0.47(-1.17%) |
Apr 24, 2023 | 39.90 | 39.90 | 39.81 | 39.85 | 581 | -0.03(-0.07%) |
Apr 21, 2023 | 39.86 | 39.90 | 39.85 | 39.88 | 1,462 | +0.20(+0.49%) |
Apr 20, 2023 | 39.58 | 39.70 | 39.58 | 39.68 | 3,545 | -0.22(-0.55%) |
Apr 19, 2023 | 39.89 | 39.91 | 39.89 | 39.90 | 4,311 | +0.05(+0.12%) |
Apr 18, 2023 | 39.78 | 39.87 | 39.78 | 39.86 | 1,125 | +0.20(+0.50%) |
Apr 17, 2023 | 39.55 | 39.67 | 39.53 | 39.66 | 791 | -0.01(-0.02%) |
Apr 14, 2023 | 39.59 | 39.78 | 39.59 | 39.67 | 6,772 | +0.11(+0.27%) |
Apr 13, 2023 | 39.31 | 39.58 | 39.29 | 39.56 | 12,128 | +0.38(+0.97%) |
Apr 12, 2023 | 39.17 | 39.38 | 39.17 | 39.18 | 3,910 | -0.03(-0.06%) |
Apr 11, 2023 | 39.18 | 39.29 | 39.18 | 39.21 | 5,412 | -0.06(-0.15%) |
Apr 10, 2023 | 39.21 | 39.27 | 39.09 | 39.26 | 3,118 | +0.25(+0.64%) |
Apr 06, 2023 | 38.94 | 39.08 | 38.94 | 39.02 | 410 | +0.19(+0.49%) |
Apr 05, 2023 | 38.65 | 38.83 | 38.65 | 38.83 | 91,268 | +0.02(+0.06%) |
Apr 04, 2023 | 38.82 | 38.82 | 38.80 | 38.80 | 1,345 | -0.16(-0.41%) |
Apr 03, 2023 | 38.88 | 38.96 | 38.85 | 38.96 | 2,357 | +0.03(+0.07%) |
Mar 31, 2023 | 38.92 | 38.94 | 38.87 | 38.94 | 1,322 | +0.26(+0.67%) |
Mar 30, 2023 | 38.69 | 38.69 | 38.63 | 38.68 | 4,378 | +0.42(+1.09%) |
Mar 29, 2023 | 38.18 | 38.30 | 38.18 | 38.26 | 2,174 | +0.72(+1.91%) |
Mar 28, 2023 | 37.51 | 37.55 | 37.47 | 37.54 | 2,628 | -0.16(-0.41%) |
Mar 27, 2023 | 37.63 | 37.70 | 37.63 | 37.70 | 730 | +0.29(+0.76%) |
Mar 24, 2023 | 37.25 | 37.43 | 37.14 | 37.41 | 3,842 | -0.21(-0.56%) |
Mar 23, 2023 | 37.81 | 37.81 | 37.47 | 37.62 | 2,958 | +0.16(+0.44%) |
Mar 22, 2023 | 38.03 | 38.03 | 37.46 | 37.46 | 2,438 | -0.58(-1.52%) |
Mar 21, 2023 | 37.90 | 38.05 | 37.90 | 38.04 | 1,477 | +0.67(+1.79%) |
Mar 20, 2023 | 37.38 | 37.42 | 37.30 | 37.37 | 2,024 | +0.50(+1.36%) |
Mar 17, 2023 | 36.74 | 36.88 | 36.74 | 36.87 | 1,190 | -0.75(-1.99%) |
Mar 16, 2023 | 36.73 | 37.61 | 36.73 | 37.61 | 1,770 | +0.53(+1.42%) |
Mar 15, 2023 | 36.96 | 37.11 | 36.96 | 37.09 | 2,465 | -0.86(-2.27%) |
Mar 14, 2023 | 38.11 | 38.13 | 37.80 | 37.95 | 7,052 | +0.66(+1.78%) |
Mar 13, 2023 | 37.20 | 37.40 | 37.04 | 37.28 | 7,954 | -0.78(-2.06%) |
Mar 10, 2023 | 38.50 | 38.50 | 38.07 | 38.07 | 2,460 | -0.52(-1.34%) |
Mar 09, 2023 | 39.01 | 39.03 | 38.58 | 38.58 | 992 | -0.58(-1.47%) |
Mar 08, 2023 | 39.07 | 39.16 | 39.07 | 39.16 | 803 | +0.16(+0.42%) |
Mar 07, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 234 | -0.26(-0.67%) |
Mar 06, 2023 | 39.37 | 39.37 | 39.24 | 39.26 | 1,508 | -0.13(-0.33%) |
Mar 03, 2023 | 39.14 | 39.39 | 39.14 | 39.39 | 2,753 | +0.45(+1.17%) |
Mar 02, 2023 | 38.73 | 38.94 | 38.72 | 38.94 | 469 | +0.30(+0.77%) |