Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.72 | 37.86 | 37.61 | 37.74 | 20,524 | -0.26(-0.67%) |
May 30, 2023 | 37.94 | 38.01 | 37.88 | 37.99 | 4,460 | -0.08(-0.22%) |
May 26, 2023 | 37.96 | 38.07 | 37.96 | 38.07 | 15,390 | +0.23(+0.61%) |
May 25, 2023 | 37.79 | 37.91 | 37.79 | 37.85 | 2,232 | -0.11(-0.30%) |
May 24, 2023 | 38.09 | 38.11 | 37.96 | 37.96 | 15,673 | -0.37(-0.96%) |
May 23, 2023 | 38.44 | 38.44 | 38.33 | 38.33 | 3,723 | -0.23(-0.59%) |
May 22, 2023 | 38.56 | 38.68 | 38.56 | 38.56 | 2,871 | -0.02(-0.06%) |
May 19, 2023 | 38.78 | 38.79 | 38.49 | 38.58 | 1,770 | -0.01(-0.02%) |
May 18, 2023 | 38.36 | 38.59 | 38.24 | 38.59 | 1,340 | +0.17(+0.44%) |
May 17, 2023 | 38.22 | 38.50 | 38.18 | 38.42 | 10,988 | +0.42(+1.12%) |
May 16, 2023 | 38.28 | 38.28 | 37.99 | 37.99 | 4,624 | -0.48(-1.25%) |
May 15, 2023 | 38.32 | 38.47 | 38.32 | 38.47 | 1,435 | +0.14(+0.37%) |
May 12, 2023 | 38.99 | 38.99 | 38.08 | 38.33 | 2,462 | +0.01(+0.03%) |
May 11, 2023 | 38.27 | 38.32 | 38.24 | 38.32 | 3,768 | -0.24(-0.62%) |
May 10, 2023 | 38.40 | 38.57 | 38.33 | 38.56 | 1,243 | -0.11(-0.28%) |
May 09, 2023 | 38.63 | 38.79 | 38.59 | 38.67 | 7,994 | -0.06(-0.16%) |
May 08, 2023 | 38.90 | 38.90 | 38.73 | 38.73 | 2,369 | -0.09(-0.22%) |
May 05, 2023 | 38.77 | 38.92 | 38.73 | 38.82 | 3,752 | +0.68(+1.78%) |
May 04, 2023 | 38.00 | 38.27 | 38.00 | 38.14 | 2,458 | -0.43(-1.11%) |
May 03, 2023 | 39.02 | 39.11 | 38.57 | 38.57 | 11,506 | -0.42(-1.08%) |
May 02, 2023 | 38.80 | 38.99 | 38.76 | 38.99 | 3,735 | -0.61(-1.53%) |
May 01, 2023 | 39.71 | 39.77 | 39.54 | 39.59 | 1,301 | -0.03(-0.09%) |
Apr 28, 2023 | 39.34 | 39.65 | 39.34 | 39.63 | 3,934 | +0.39(+1.01%) |
Apr 27, 2023 | 38.81 | 39.28 | 38.81 | 39.23 | 1,618 | +0.52(+1.35%) |
Apr 26, 2023 | 38.85 | 38.96 | 38.67 | 38.71 | 1,779 | -0.24(-0.62%) |
Apr 25, 2023 | 39.22 | 39.22 | 38.96 | 38.96 | 2,697 | -0.49(-1.24%) |
Apr 24, 2023 | 39.48 | 39.49 | 39.36 | 39.45 | 3,320 | -0.00(-0.00%) |
Apr 21, 2023 | 39.48 | 39.48 | 39.34 | 39.45 | 10,673 | -0.04(-0.10%) |
Apr 20, 2023 | 39.54 | 39.54 | 39.46 | 39.49 | 1,289 | -0.14(-0.36%) |
Apr 19, 2023 | 39.56 | 39.71 | 39.55 | 39.63 | 3,612 | -0.07(-0.18%) |
Apr 18, 2023 | 39.60 | 39.71 | 39.52 | 39.70 | 2,039 | +0.03(+0.08%) |
Apr 17, 2023 | 39.47 | 39.71 | 39.39 | 39.67 | 2,074 | +0.28(+0.72%) |
Apr 14, 2023 | 39.60 | 39.74 | 39.26 | 39.39 | 4,886 | -0.11(-0.29%) |
Apr 13, 2023 | 39.11 | 39.52 | 39.11 | 39.50 | 6,714 | +0.33(+0.84%) |
Apr 12, 2023 | 39.39 | 39.46 | 39.15 | 39.17 | 7,628 | -0.12(-0.31%) |
Apr 11, 2023 | 39.12 | 39.40 | 39.11 | 39.29 | 5,833 | +0.23(+0.59%) |
Apr 10, 2023 | 38.92 | 39.08 | 38.92 | 39.06 | 4,823 | +0.18(+0.45%) |
Apr 06, 2023 | 38.92 | 39.01 | 38.89 | 38.89 | 9,967 | -0.08(-0.22%) |
Apr 05, 2023 | 38.92 | 38.97 | 38.85 | 38.97 | 19,610 | +0.04(+0.11%) |
Apr 04, 2023 | 39.28 | 39.28 | 38.85 | 38.93 | 4,268 | -0.42(-1.07%) |
Apr 03, 2023 | 39.29 | 39.42 | 39.27 | 39.35 | 3,808 | +0.25(+0.64%) |
Mar 31, 2023 | 38.83 | 39.10 | 38.83 | 39.10 | 1,787 | +0.44(+1.15%) |
Mar 30, 2023 | 38.78 | 38.78 | 38.52 | 38.66 | 4,215 | +0.15(+0.39%) |
Mar 29, 2023 | 38.27 | 38.51 | 38.26 | 38.51 | 4,773 | +0.51(+1.36%) |
Mar 28, 2023 | 37.74 | 38.03 | 37.74 | 37.99 | 3,555 | +0.14(+0.38%) |
Mar 27, 2023 | 37.79 | 37.98 | 37.73 | 37.85 | 3,804 | +0.34(+0.91%) |
Mar 24, 2023 | 37.38 | 37.51 | 36.92 | 37.51 | 4,544 | +0.29(+0.78%) |
Mar 23, 2023 | 37.60 | 37.60 | 37.18 | 37.22 | 1,411 | -0.20(-0.54%) |
Mar 22, 2023 | 38.23 | 38.23 | 37.42 | 37.42 | 4,627 | -0.71(-1.87%) |
Mar 21, 2023 | 38.17 | 38.17 | 38.03 | 38.13 | 2,378 | +0.41(+1.08%) |
Mar 20, 2023 | 37.64 | 37.72 | 37.64 | 37.72 | 2,490 | +0.61(+1.64%) |
Mar 17, 2023 | 37.45 | 37.45 | 37.07 | 37.11 | 2,547 | -0.67(-1.77%) |
Mar 16, 2023 | 37.20 | 37.78 | 37.20 | 37.78 | 4,060 | +0.38(+1.01%) |
Mar 15, 2023 | 37.27 | 37.40 | 37.06 | 37.40 | 2,771 | -0.59(-1.56%) |
Mar 14, 2023 | 38.11 | 38.24 | 37.65 | 38.00 | 5,532 | +0.44(+1.17%) |
Mar 13, 2023 | 37.60 | 37.96 | 37.29 | 37.56 | 61,582 | -0.41(-1.08%) |
Mar 10, 2023 | 38.27 | 38.32 | 37.92 | 37.97 | 3,061 | -0.65(-1.67%) |
Mar 09, 2023 | 39.53 | 39.53 | 38.61 | 38.61 | 6,687 | -0.81(-2.06%) |
Mar 08, 2023 | 39.40 | 39.50 | 39.19 | 39.43 | 1,250 | +0.02(+0.04%) |
Mar 07, 2023 | 39.98 | 39.98 | 39.41 | 39.41 | 5,499 | -0.69(-1.72%) |
Mar 06, 2023 | 40.22 | 40.26 | 40.10 | 40.10 | 3,123 | -0.02(-0.05%) |
Mar 03, 2023 | 39.83 | 40.14 | 39.83 | 40.12 | 8,050 | +0.39(+0.98%) |
Mar 02, 2023 | 39.47 | 39.74 | 39.47 | 39.73 | 4,170 | +0.14(+0.35%) |