Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.36 | 38.36 | 38.21 | 38.26 | 1,670 | -0.67(-1.72%) |
May 30, 2023 | 38.81 | 38.93 | 38.81 | 38.93 | 754 | -0.10(-0.24%) |
May 26, 2023 | 38.93 | 39.02 | 38.93 | 39.02 | 1,324 | +0.13(+0.33%) |
May 25, 2023 | 38.63 | 38.89 | 38.57 | 38.89 | 1,312 | -0.02(-0.06%) |
May 24, 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 28 | -0.42(-1.07%) |
May 23, 2023 | 39.51 | 39.51 | 39.34 | 39.34 | 160 | -0.16(-0.40%) |
May 22, 2023 | 39.45 | 39.50 | 39.45 | 39.50 | 769 | +0.11(+0.29%) |
May 19, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 102 | -0.01(-0.04%) |
May 18, 2023 | 39.06 | 39.40 | 39.06 | 39.40 | 1,710 | +0.23(+0.58%) |
May 17, 2023 | 39.08 | 39.17 | 39.08 | 39.17 | 926 | +0.68(+1.75%) |
May 16, 2023 | 38.62 | 38.69 | 38.50 | 38.50 | 1,687 | -0.67(-1.70%) |
May 15, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 0 | +0.46(+1.19%) |
May 12, 2023 | 38.59 | 38.89 | 38.59 | 38.70 | 7,548 | -0.09(-0.23%) |
May 11, 2023 | 38.62 | 38.79 | 38.62 | 38.79 | 588 | -0.30(-0.76%) |
May 10, 2023 | 39.27 | 39.27 | 38.82 | 39.09 | 617 | -0.11(-0.27%) |
May 09, 2023 | 39.36 | 39.10 | 39.20 | 735 | -0.20(-0.50%) | |
May 08, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 2 | -0.17(-0.44%) |
May 05, 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 179 | +0.75(+1.92%) |
May 04, 2023 | 38.75 | 38.82 | 38.75 | 38.82 | 302 | -0.66(-1.66%) |
May 03, 2023 | 39.54 | 39.54 | 39.48 | 39.48 | 259 | -0.40(-1.01%) |
May 02, 2023 | 39.60 | 39.88 | 39.60 | 39.88 | 160 | -0.74(-1.82%) |
May 01, 2023 | 40.75 | 40.75 | 40.58 | 40.62 | 4,699 | +0.02(+0.04%) |
Apr 28, 2023 | 40.60 | 40.73 | 40.60 | 40.60 | 1,275 | +0.45(+1.13%) |
Apr 27, 2023 | 39.72 | 40.15 | 39.72 | 40.15 | 2,868 | +0.52(+1.32%) |
Apr 26, 2023 | 39.67 | 39.67 | 39.62 | 39.62 | 709 | -0.37(-0.94%) |
Apr 25, 2023 | 40.20 | 40.20 | 40.00 | 40.00 | 1,140 | -0.88(-2.14%) |
Apr 24, 2023 | 40.79 | 41.18 | 40.79 | 40.88 | 6,588 | -0.04(-0.10%) |
Apr 21, 2023 | 40.77 | 40.91 | 40.75 | 40.91 | 20,589 | -0.32(-0.78%) |
Apr 20, 2023 | 41.22 | 41.38 | 41.14 | 41.24 | 2,398 | -0.22(-0.53%) |
Apr 19, 2023 | 41.26 | 41.54 | 41.26 | 41.46 | 833 | +0.09(+0.22%) |
Apr 18, 2023 | 41.53 | 41.53 | 41.18 | 41.37 | 90,118 | +0.08(+0.20%) |
Apr 17, 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 8 | +0.18(+0.45%) |
Apr 14, 2023 | 41.29 | 41.29 | 40.91 | 41.10 | 802 | -0.28(-0.68%) |
Apr 13, 2023 | 41.22 | 41.38 | 41.22 | 41.38 | 2,302 | +0.38(+0.93%) |
Apr 12, 2023 | 41.28 | 41.31 | 41.00 | 41.00 | 835 | -0.32(-0.78%) |
Apr 11, 2023 | 41.21 | 41.46 | 41.21 | 41.33 | 493 | +0.51(+1.24%) |
Apr 10, 2023 | 40.50 | 40.82 | 40.50 | 40.82 | 593 | +0.36(+0.88%) |
Apr 06, 2023 | 40.19 | 40.46 | 40.12 | 40.46 | 796 | +0.00(+0.00%) |
Apr 05, 2023 | 40.30 | 40.46 | 40.19 | 40.46 | 1,366 | -0.14(-0.36%) |
Apr 04, 2023 | 40.59 | 40.61 | 40.53 | 40.61 | 851 | -0.75(-1.80%) |
Apr 03, 2023 | 41.22 | 41.39 | 41.22 | 41.35 | 563 | -0.01(-0.03%) |
Mar 31, 2023 | 41.22 | 41.37 | 41.13 | 41.37 | 779 | +0.54(+1.33%) |
Mar 30, 2023 | 41.10 | 41.10 | 40.83 | 40.83 | 288 | +0.02(+0.05%) |
Mar 29, 2023 | 40.45 | 40.81 | 40.35 | 40.81 | 1,373 | +0.71(+1.77%) |
Mar 28, 2023 | 40.17 | 40.17 | 40.10 | 40.10 | 384 | +0.21(+0.52%) |
Mar 27, 2023 | 39.92 | 39.95 | 39.89 | 39.89 | 675 | +0.51(+1.30%) |
Mar 24, 2023 | 39.24 | 39.51 | 39.23 | 39.38 | 1,964 | -0.01(-0.03%) |
Mar 23, 2023 | 39.91 | 39.91 | 39.39 | 39.39 | 556 | -0.36(-0.91%) |
Mar 22, 2023 | 40.81 | 40.81 | 39.75 | 39.75 | 1,008 | -0.94(-2.32%) |
Mar 21, 2023 | 40.68 | 40.70 | 40.68 | 40.70 | 451 | +0.84(+2.10%) |
Mar 20, 2023 | 39.34 | 39.86 | 39.34 | 39.86 | 272 | +0.50(+1.26%) |
Mar 17, 2023 | 39.22 | 39.36 | 39.22 | 39.36 | 161 | -0.82(-2.04%) |
Mar 16, 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 200 | +0.85(+2.16%) |
Mar 15, 2023 | 39.22 | 39.34 | 39.22 | 39.34 | 1,459 | -1.11(-2.74%) |
Mar 14, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 1,170 | +0.74(+1.87%) |
Mar 13, 2023 | 40.27 | 40.27 | 39.70 | 39.70 | 1,328 | -1.30(-3.18%) |
Mar 10, 2023 | 42.12 | 42.12 | 41.00 | 41.00 | 363 | -0.92(-2.19%) |
Mar 09, 2023 | 42.41 | 42.44 | 41.92 | 41.92 | 2,778 | -0.92(-2.15%) |
Mar 08, 2023 | 42.99 | 42.99 | 42.73 | 42.84 | 5,087 | -0.14(-0.33%) |
Mar 07, 2023 | 43.30 | 43.34 | 42.98 | 42.98 | 654 | -0.53(-1.21%) |
Mar 06, 2023 | 43.63 | 43.63 | 43.41 | 43.51 | 390 | -0.39(-0.90%) |
Mar 03, 2023 | 43.45 | 43.90 | 43.45 | 43.90 | 1,539 | +0.43(+0.98%) |
Mar 02, 2023 | 43.39 | 43.48 | 43.36 | 43.48 | 1,136 | +0.10(+0.24%) |