Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.72 | 40.46 | 39.72 | 40.19 | 1,185,882 | +0.34(+0.85%) |
May 30, 2023 | 39.98 | 40.29 | 39.84 | 39.85 | 893,552 | +0.09(+0.24%) |
May 26, 2023 | 39.44 | 39.91 | 39.20 | 39.75 | 746,347 | +0.35(+0.89%) |
May 25, 2023 | 40.03 | 40.06 | 39.25 | 39.40 | 781,671 | -0.66(-1.65%) |
May 24, 2023 | 40.40 | 40.40 | 39.92 | 40.06 | 722,286 | -0.40(-0.98%) |
May 23, 2023 | 40.54 | 41.01 | 40.45 | 40.46 | 950,733 | -0.09(-0.21%) |
May 22, 2023 | 40.48 | 40.82 | 40.35 | 40.55 | 1,153,713 | +0.06(+0.14%) |
May 19, 2023 | 40.99 | 41.06 | 40.36 | 40.49 | 1,147,712 | -0.20(-0.49%) |
May 18, 2023 | 41.09 | 41.24 | 40.51 | 40.69 | 1,446,698 | -0.67(-1.62%) |
May 17, 2023 | 40.87 | 41.37 | 40.64 | 41.36 | 1,317,665 | +0.45(+1.11%) |
May 16, 2023 | 41.75 | 41.75 | 40.90 | 40.90 | 814,616 | -0.80(-1.93%) |
May 15, 2023 | 41.70 | 41.92 | 41.48 | 41.71 | 887,161 | +0.05(+0.11%) |
May 12, 2023 | 41.21 | 41.68 | 41.06 | 41.66 | 845,146 | +0.41(+0.98%) |
May 11, 2023 | 41.58 | 41.63 | 41.07 | 41.25 | 836,403 | -0.62(-1.49%) |
May 10, 2023 | 42.10 | 42.20 | 41.53 | 41.88 | 669,864 | +0.10(+0.25%) |
May 09, 2023 | 42.03 | 42.15 | 41.48 | 41.77 | 618,135 | -0.48(-1.14%) |
May 08, 2023 | 41.98 | 42.37 | 41.93 | 42.26 | 1,036,883 | +0.27(+0.65%) |
May 05, 2023 | 42.03 | 42.47 | 41.64 | 41.98 | 943,525 | +0.18(+0.43%) |
May 04, 2023 | 41.04 | 41.83 | 40.81 | 41.80 | 1,211,721 | +0.77(+1.89%) |
May 03, 2023 | 41.13 | 41.58 | 40.77 | 41.03 | 1,261,152 | +0.19(+0.46%) |
May 02, 2023 | 40.80 | 41.24 | 40.38 | 40.84 | 1,561,806 | -0.03(-0.07%) |
May 01, 2023 | 40.88 | 41.30 | 40.74 | 40.87 | 991,533 | -0.23(-0.55%) |
Apr 28, 2023 | 40.56 | 41.29 | 40.52 | 41.09 | 2,037,173 | +0.59(+1.45%) |
Apr 27, 2023 | 39.58 | 40.69 | 39.56 | 40.51 | 1,144,560 | +0.92(+2.31%) |
Apr 26, 2023 | 40.12 | 40.29 | 39.56 | 39.59 | 1,402,195 | -0.59(-1.46%) |
Apr 25, 2023 | 39.85 | 40.29 | 39.82 | 40.18 | 1,052,713 | +0.19(+0.47%) |
Apr 24, 2023 | 40.33 | 40.47 | 39.68 | 39.99 | 860,479 | -0.27(-0.67%) |
Apr 21, 2023 | 40.33 | 40.44 | 39.86 | 40.26 | 843,241 | +0.06(+0.14%) |
Apr 20, 2023 | 40.25 | 40.36 | 39.92 | 40.21 | 1,006,118 | -0.15(-0.37%) |
Apr 19, 2023 | 39.82 | 40.37 | 39.64 | 40.36 | 869,840 | +0.29(+0.72%) |
Apr 18, 2023 | 40.36 | 40.55 | 39.83 | 40.07 | 986,895 | -0.40(-0.99%) |
Apr 17, 2023 | 39.80 | 40.47 | 39.63 | 40.47 | 1,285,855 | +0.80(+2.02%) |
Apr 14, 2023 | 40.10 | 40.29 | 39.32 | 39.67 | 943,416 | -0.24(-0.61%) |
Apr 13, 2023 | 39.82 | 39.92 | 39.44 | 39.91 | 1,145,859 | -0.02(-0.05%) |
Apr 12, 2023 | 40.59 | 40.72 | 39.82 | 39.93 | 1,008,973 | -0.40(-0.99%) |
Apr 11, 2023 | 40.42 | 40.51 | 40.04 | 40.33 | 755,806 | -0.13(-0.32%) |
Apr 10, 2023 | 40.24 | 40.47 | 40.03 | 40.46 | 629,199 | +0.12(+0.30%) |
Apr 06, 2023 | 40.77 | 40.79 | 40.05 | 40.34 | 923,434 | -0.28(-0.69%) |
Apr 05, 2023 | 40.87 | 40.97 | 40.47 | 40.62 | 803,768 | -0.29(-0.71%) |
Apr 04, 2023 | 40.95 | 41.08 | 40.57 | 40.91 | 1,167,052 | -0.05(-0.11%) |
Apr 03, 2023 | 41.20 | 41.48 | 40.69 | 40.95 | 1,066,414 | -0.21(-0.52%) |
Mar 31, 2023 | 40.60 | 41.19 | 40.55 | 41.17 | 1,492,811 | +0.79(+1.96%) |
Mar 30, 2023 | 40.37 | 40.59 | 40.18 | 40.37 | 625,835 | +0.40(+1.00%) |
Mar 29, 2023 | 39.63 | 40.00 | 39.53 | 39.97 | 709,376 | +0.64(+1.64%) |
Mar 28, 2023 | 38.79 | 39.34 | 38.73 | 39.33 | 876,041 | +0.26(+0.67%) |
Mar 27, 2023 | 39.55 | 39.55 | 39.00 | 39.07 | 744,607 | -0.07(-0.17%) |
Mar 24, 2023 | 38.16 | 39.22 | 38.04 | 39.13 | 1,139,047 | +0.79(+2.07%) |
Mar 23, 2023 | 38.29 | 39.12 | 38.22 | 38.34 | 1,319,067 | +0.21(+0.56%) |
Mar 22, 2023 | 39.39 | 39.68 | 38.12 | 38.13 | 1,178,583 | -1.45(-3.65%) |
Mar 21, 2023 | 40.00 | 40.27 | 39.40 | 39.57 | 881,831 | -0.21(-0.52%) |
Mar 20, 2023 | 39.40 | 39.95 | 39.32 | 39.78 | 1,020,217 | +0.59(+1.50%) |
Mar 17, 2023 | 39.76 | 39.91 | 38.99 | 39.19 | 2,146,748 | -0.63(-1.59%) |
Mar 16, 2023 | 40.15 | 40.37 | 39.57 | 39.82 | 1,234,648 | -0.67(-1.66%) |
Mar 15, 2023 | 40.46 | 40.63 | 39.59 | 40.50 | 1,302,190 | -0.32(-0.78%) |
Mar 14, 2023 | 40.55 | 41.35 | 40.43 | 40.81 | 1,280,739 | +0.46(+1.13%) |
Mar 13, 2023 | 39.71 | 40.98 | 39.70 | 40.36 | 1,724,051 | +0.40(+1.00%) |
Mar 10, 2023 | 41.54 | 41.66 | 39.71 | 39.96 | 1,678,300 | -1.57(-3.77%) |
Mar 09, 2023 | 41.93 | 42.05 | 41.47 | 41.52 | 599,685 | -0.42(-1.00%) |
Mar 08, 2023 | 41.96 | 42.26 | 41.78 | 41.94 | 514,723 | +0.00(+0.00%) |
Mar 07, 2023 | 42.59 | 42.60 | 41.74 | 41.94 | 546,537 | -0.62(-1.45%) |
Mar 06, 2023 | 42.93 | 42.97 | 42.43 | 42.56 | 720,584 | -0.24(-0.57%) |
Mar 03, 2023 | 42.92 | 42.97 | 42.45 | 42.80 | 675,262 | +0.23(+0.55%) |
Mar 02, 2023 | 42.02 | 42.61 | 41.92 | 42.57 | 861,021 | +0.46(+1.09%) |