Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.14 | 39.14 | 37.69 | 38.19 | 130,823 | -0.99(-2.54%) |
May 30, 2023 | 39.71 | 39.75 | 38.85 | 39.19 | 77,433 | -0.53(-1.33%) |
May 26, 2023 | 39.51 | 39.78 | 39.12 | 39.72 | 53,781 | +0.08(+0.20%) |
May 25, 2023 | 39.24 | 39.80 | 37.98 | 39.64 | 74,128 | +0.26(+0.66%) |
May 24, 2023 | 40.09 | 40.09 | 38.96 | 39.38 | 35,743 | -0.84(-2.08%) |
May 23, 2023 | 39.73 | 41.18 | 39.15 | 40.21 | 45,438 | +0.62(+1.56%) |
May 22, 2023 | 39.11 | 39.94 | 38.36 | 39.60 | 63,881 | +0.77(+1.97%) |
May 19, 2023 | 40.39 | 40.72 | 38.41 | 38.83 | 49,770 | -0.76(-1.91%) |
May 18, 2023 | 39.52 | 39.74 | 39.04 | 39.59 | 45,449 | +0.29(+0.73%) |
May 17, 2023 | 37.55 | 39.32 | 37.36 | 39.30 | 99,481 | +2.24(+6.04%) |
May 16, 2023 | 37.73 | 37.81 | 37.01 | 37.06 | 65,375 | -0.46(-1.22%) |
May 15, 2023 | 37.36 | 38.01 | 37.36 | 37.52 | 67,188 | +0.32(+0.86%) |
May 12, 2023 | 37.09 | 37.58 | 36.35 | 37.20 | 57,143 | +0.17(+0.46%) |
May 11, 2023 | 36.79 | 37.27 | 36.51 | 37.03 | 44,023 | -0.20(-0.53%) |
May 10, 2023 | 37.82 | 38.47 | 36.89 | 37.23 | 53,182 | -0.07(-0.19%) |
May 09, 2023 | 37.05 | 37.60 | 36.60 | 37.30 | 39,732 | -0.20(-0.53%) |
May 08, 2023 | 38.66 | 38.66 | 37.11 | 37.50 | 57,386 | -1.02(-2.66%) |
May 05, 2023 | 37.38 | 38.65 | 36.98 | 38.52 | 89,958 | +2.25(+6.19%) |
May 04, 2023 | 37.02 | 37.02 | 34.93 | 36.28 | 99,927 | -1.36(-3.62%) |
May 03, 2023 | 38.73 | 39.78 | 37.55 | 37.64 | 70,231 | -0.95(-2.47%) |
May 02, 2023 | 40.13 | 40.42 | 37.84 | 38.59 | 79,440 | -1.79(-4.43%) |
May 01, 2023 | 41.05 | 41.55 | 39.69 | 40.38 | 44,382 | -0.78(-1.88%) |
Apr 28, 2023 | 40.43 | 41.46 | 40.01 | 41.16 | 52,238 | +0.46(+1.12%) |
Apr 27, 2023 | 39.47 | 41.27 | 38.91 | 40.70 | 53,116 | +1.80(+4.63%) |
Apr 26, 2023 | 38.53 | 39.67 | 38.06 | 38.90 | 69,600 | -0.05(-0.13%) |
Apr 25, 2023 | 40.20 | 40.56 | 38.92 | 38.95 | 51,190 | -1.66(-4.09%) |
Apr 24, 2023 | 40.51 | 41.26 | 40.46 | 40.61 | 38,967 | -0.20(-0.49%) |
Apr 21, 2023 | 40.90 | 41.16 | 40.26 | 40.81 | 50,151 | -0.11(-0.27%) |
Apr 20, 2023 | 40.97 | 41.24 | 40.40 | 40.92 | 31,872 | -0.37(-0.89%) |
Apr 19, 2023 | 40.49 | 41.54 | 40.07 | 41.29 | 36,071 | +0.83(+2.04%) |
Apr 18, 2023 | 42.12 | 42.12 | 40.38 | 40.46 | 32,515 | -1.48(-3.53%) |
Apr 17, 2023 | 41.39 | 41.96 | 40.97 | 41.94 | 30,076 | +0.57(+1.37%) |
Apr 14, 2023 | 42.75 | 42.84 | 41.14 | 41.38 | 44,433 | -0.99(-2.35%) |
Apr 13, 2023 | 42.10 | 42.82 | 41.61 | 42.37 | 34,746 | +0.34(+0.80%) |
Apr 12, 2023 | 42.89 | 43.12 | 41.89 | 42.03 | 29,125 | -0.64(-1.49%) |
Apr 11, 2023 | 42.87 | 43.06 | 42.25 | 42.67 | 39,379 | +0.01(+0.02%) |
Apr 10, 2023 | 42.89 | 43.69 | 42.41 | 42.66 | 52,632 | -0.33(-0.76%) |
Apr 06, 2023 | 42.35 | 43.29 | 42.35 | 42.99 | 59,105 | +0.38(+0.89%) |
Apr 05, 2023 | 42.49 | 42.88 | 42.18 | 42.61 | 40,999 | -0.12(-0.28%) |
Apr 04, 2023 | 44.01 | 44.01 | 42.18 | 42.73 | 60,833 | -1.18(-2.69%) |
Apr 03, 2023 | 43.72 | 44.02 | 43.15 | 43.91 | 60,923 | +0.26(+0.59%) |
Mar 31, 2023 | 43.44 | 43.91 | 43.03 | 43.65 | 72,578 | +0.61(+1.41%) |
Mar 30, 2023 | 44.60 | 44.60 | 42.90 | 43.05 | 40,904 | -1.27(-2.87%) |
Mar 29, 2023 | 44.76 | 44.76 | 43.76 | 44.32 | 45,824 | -0.10(-0.22%) |
Mar 28, 2023 | 44.49 | 45.04 | 44.09 | 44.42 | 39,997 | -0.08(-0.18%) |
Mar 27, 2023 | 44.54 | 45.24 | 44.38 | 44.50 | 39,180 | +0.76(+1.73%) |
Mar 24, 2023 | 42.46 | 44.19 | 42.41 | 43.74 | 65,547 | +0.86(+1.99%) |
Mar 23, 2023 | 44.42 | 44.43 | 42.24 | 42.89 | 53,683 | -1.12(-2.55%) |
Mar 22, 2023 | 46.35 | 46.91 | 44.01 | 44.01 | 64,685 | -2.53(-5.43%) |
Mar 21, 2023 | 45.07 | 46.80 | 45.02 | 46.53 | 74,351 | +2.40(+5.43%) |
Mar 20, 2023 | 44.02 | 44.85 | 43.82 | 44.14 | 81,015 | +0.99(+2.30%) |
Mar 17, 2023 | 46.10 | 46.10 | 43.15 | 43.15 | 137,367 | -3.35(-7.21%) |
Mar 16, 2023 | 44.70 | 47.78 | 44.49 | 46.50 | 92,047 | +1.18(+2.61%) |
Mar 15, 2023 | 43.56 | 45.37 | 43.44 | 45.31 | 101,739 | +0.33(+0.73%) |
Mar 14, 2023 | 47.33 | 48.15 | 44.35 | 44.98 | 111,504 | +0.40(+0.89%) |
Mar 13, 2023 | 44.45 | 45.93 | 41.85 | 44.59 | 209,344 | -1.36(-2.96%) |
Mar 10, 2023 | 46.56 | 47.70 | 44.84 | 45.95 | 133,978 | -1.27(-2.69%) |
Mar 09, 2023 | 50.63 | 50.63 | 46.89 | 47.22 | 110,667 | -3.73(-7.33%) |
Mar 08, 2023 | 51.23 | 51.58 | 50.79 | 50.95 | 36,747 | -0.27(-0.52%) |
Mar 07, 2023 | 52.78 | 53.26 | 50.91 | 51.22 | 56,084 | -1.77(-3.34%) |
Mar 06, 2023 | 52.96 | 53.44 | 52.64 | 52.99 | 114,438 | +0.17(+0.32%) |
Mar 03, 2023 | 52.90 | 53.29 | 52.33 | 52.82 | 47,753 | +0.12(+0.23%) |
Mar 02, 2023 | 52.56 | 52.87 | 51.98 | 52.70 | 66,430 | -0.23(-0.43%) |