Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.15 | 39.38 | 39.15 | 39.25 | 1,048 | +0.00(+0.00%) |
May 30, 2023 | 39.19 | 39.25 | 39.19 | 39.25 | 1,218 | -0.21(-0.53%) |
May 26, 2023 | 39.18 | 39.46 | 39.18 | 39.46 | 3,828 | +0.29(+0.73%) |
May 25, 2023 | 39.09 | 39.17 | 39.09 | 39.17 | 2,566 | +0.08(+0.20%) |
May 24, 2023 | 39.07 | 39.09 | 39.07 | 39.09 | 507 | -0.41(-1.04%) |
May 23, 2023 | 39.76 | 39.76 | 39.50 | 39.50 | 571 | -0.36(-0.90%) |
May 22, 2023 | 39.87 | 39.93 | 39.86 | 39.86 | 1,100 | -0.04(-0.10%) |
May 19, 2023 | 40.13 | 40.13 | 39.90 | 39.90 | 2,922 | -0.03(-0.07%) |
May 18, 2023 | 39.66 | 39.93 | 39.60 | 39.93 | 9,758 | +0.24(+0.59%) |
May 17, 2023 | 39.47 | 39.76 | 39.46 | 39.69 | 3,059 | +0.34(+0.87%) |
May 16, 2023 | 39.46 | 39.52 | 39.35 | 39.35 | 1,072 | -0.36(-0.92%) |
May 15, 2023 | 39.75 | 39.75 | 39.71 | 39.71 | 697 | -0.00(-0.00%) |
May 12, 2023 | 39.52 | 39.71 | 39.45 | 39.71 | 1,511 | +0.03(+0.06%) |
May 11, 2023 | 39.57 | 39.69 | 39.53 | 39.69 | 1,247 | -0.15(-0.38%) |
May 10, 2023 | 39.64 | 39.84 | 39.53 | 39.84 | 1,464 | +0.05(+0.12%) |
May 09, 2023 | 39.81 | 39.81 | 39.77 | 39.79 | 633 | -0.13(-0.32%) |
May 08, 2023 | 39.86 | 39.98 | 39.86 | 39.92 | 738 | -0.01(-0.03%) |
May 05, 2023 | 39.67 | 40.03 | 39.67 | 39.94 | 2,894 | +0.72(+1.82%) |
May 04, 2023 | 39.16 | 39.34 | 39.16 | 39.22 | 634 | -0.26(-0.65%) |
May 03, 2023 | 39.76 | 39.91 | 39.48 | 39.48 | 5,852 | -0.36(-0.90%) |
May 02, 2023 | 40.09 | 40.09 | 39.50 | 39.83 | 25,887 | -0.44(-1.10%) |
May 01, 2023 | 40.44 | 40.44 | 40.22 | 40.28 | 5,844 | +0.06(+0.15%) |
Apr 28, 2023 | 40.20 | 40.27 | 40.11 | 40.22 | 2,774 | +0.40(+1.00%) |
Apr 27, 2023 | 39.52 | 39.82 | 39.52 | 39.82 | 1,215 | +0.71(+1.82%) |
Apr 26, 2023 | 39.31 | 39.41 | 39.00 | 39.10 | 36,887 | -0.24(-0.60%) |
Apr 25, 2023 | 39.58 | 39.62 | 39.28 | 39.34 | 5,683 | -0.47(-1.19%) |
Apr 24, 2023 | 39.60 | 39.86 | 39.60 | 39.81 | 17,148 | +0.10(+0.25%) |
Apr 21, 2023 | 39.72 | 39.73 | 39.69 | 39.71 | 1,972 | +0.01(+0.02%) |
Apr 20, 2023 | 39.60 | 39.79 | 39.60 | 39.70 | 3,609 | -0.12(-0.30%) |
Apr 19, 2023 | 39.62 | 39.89 | 39.62 | 39.82 | 10,880 | -0.02(-0.04%) |
Apr 18, 2023 | 39.78 | 39.85 | 39.72 | 39.84 | 3,541 | +0.05(+0.12%) |
Apr 17, 2023 | 39.69 | 39.79 | 39.57 | 39.79 | 1,661 | +0.18(+0.45%) |
Apr 14, 2023 | 39.74 | 39.74 | 39.38 | 39.61 | 5,147 | -0.07(-0.19%) |
Apr 13, 2023 | 39.52 | 39.75 | 39.51 | 39.68 | 2,326 | +0.43(+1.11%) |
Apr 12, 2023 | 39.38 | 39.54 | 39.25 | 39.25 | 5,349 | -0.10(-0.25%) |
Apr 11, 2023 | 39.43 | 39.44 | 39.35 | 39.35 | 4,066 | +0.13(+0.33%) |
Apr 10, 2023 | 39.12 | 39.22 | 39.12 | 39.22 | 336 | +0.02(+0.06%) |
Apr 06, 2023 | 39.25 | 39.25 | 39.20 | 39.20 | 538 | +0.09(+0.23%) |
Apr 05, 2023 | 39.06 | 39.13 | 38.93 | 39.11 | 5,856 | +0.14(+0.35%) |
Apr 04, 2023 | 38.94 | 38.98 | 38.93 | 38.97 | 1,356 | -0.20(-0.51%) |
Apr 03, 2023 | 39.10 | 39.23 | 39.10 | 39.17 | 1,321 | +0.14(+0.35%) |
Mar 31, 2023 | 38.92 | 39.04 | 38.82 | 39.04 | 1,519 | +0.50(+1.29%) |
Mar 30, 2023 | 38.42 | 38.59 | 38.42 | 38.54 | 1,691 | +0.18(+0.48%) |
Mar 29, 2023 | 38.26 | 38.36 | 38.26 | 38.36 | 3,046 | +0.54(+1.43%) |
Mar 28, 2023 | 37.88 | 37.88 | 37.82 | 37.82 | 684 | -0.04(-0.12%) |
Mar 27, 2023 | 38.02 | 38.02 | 37.80 | 37.86 | 6,448 | +0.23(+0.61%) |
Mar 24, 2023 | 37.51 | 37.63 | 37.51 | 37.63 | 843 | +0.25(+0.66%) |
Mar 23, 2023 | 37.56 | 37.60 | 37.38 | 37.38 | 579 | -0.10(-0.26%) |
Mar 22, 2023 | 37.89 | 37.90 | 37.48 | 37.48 | 3,737 | -0.48(-1.27%) |
Mar 21, 2023 | 37.85 | 37.96 | 37.75 | 37.96 | 1,603 | +0.34(+0.91%) |
Mar 20, 2023 | 37.50 | 37.62 | 37.47 | 37.62 | 1,981 | +0.39(+1.06%) |
Mar 17, 2023 | 37.41 | 37.41 | 37.22 | 37.22 | 1,060 | -0.49(-1.30%) |
Mar 16, 2023 | 37.58 | 37.71 | 37.58 | 37.71 | 419 | +0.53(+1.43%) |
Mar 15, 2023 | 37.11 | 37.18 | 36.81 | 37.18 | 6,141 | -0.41(-1.08%) |
Mar 14, 2023 | 37.55 | 37.76 | 37.37 | 37.58 | 1,713 | +0.43(+1.17%) |
Mar 13, 2023 | 37.10 | 37.34 | 37.10 | 37.15 | 5,186 | -0.05(-0.12%) |
Mar 10, 2023 | 37.46 | 37.46 | 37.14 | 37.20 | 3,595 | -0.51(-1.35%) |
Mar 09, 2023 | 38.38 | 38.38 | 37.70 | 37.70 | 2,925 | -0.68(-1.78%) |
Mar 08, 2023 | 38.35 | 38.39 | 38.32 | 38.39 | 876 | -0.03(-0.08%) |
Mar 07, 2023 | 38.42 | 38.47 | 38.39 | 38.42 | 1,280 | -0.58(-1.50%) |
Mar 06, 2023 | 39.15 | 39.15 | 38.99 | 39.00 | 4,942 | +0.01(+0.01%) |
Mar 03, 2023 | 38.90 | 39.05 | 38.90 | 39.00 | 1,320 | +0.55(+1.44%) |
Mar 02, 2023 | 38.11 | 38.49 | 38.11 | 38.44 | 986 | +0.22(+0.57%) |