Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.45 | 38.46 | 37.88 | 38.09 | 161,325 | -0.59(-1.52%) |
May 30, 2023 | 38.88 | 38.92 | 38.49 | 38.68 | 195,601 | -0.07(-0.18%) |
May 26, 2023 | 38.52 | 38.78 | 38.40 | 38.75 | 144,462 | +0.32(+0.84%) |
May 25, 2023 | 38.51 | 38.57 | 38.10 | 38.43 | 258,894 | -0.14(-0.36%) |
May 24, 2023 | 38.85 | 38.86 | 38.49 | 38.56 | 191,613 | -0.45(-1.14%) |
May 23, 2023 | 39.19 | 39.48 | 38.98 | 39.01 | 197,698 | -0.22(-0.57%) |
May 22, 2023 | 39.12 | 39.35 | 38.82 | 39.23 | 132,027 | +0.21(+0.55%) |
May 19, 2023 | 39.52 | 39.52 | 38.89 | 39.02 | 158,011 | -0.31(-0.79%) |
May 18, 2023 | 38.97 | 39.38 | 38.80 | 39.33 | 144,196 | +0.32(+0.83%) |
May 17, 2023 | 38.54 | 39.08 | 38.44 | 39.01 | 166,280 | +0.71(+1.86%) |
May 16, 2023 | 38.78 | 38.78 | 38.28 | 38.30 | 148,072 | -0.62(-1.58%) |
May 15, 2023 | 38.77 | 39.05 | 38.64 | 38.91 | 187,372 | +0.30(+0.78%) |
May 12, 2023 | 38.72 | 38.80 | 38.36 | 38.61 | 124,839 | +0.08(+0.20%) |
May 11, 2023 | 38.61 | 38.69 | 38.38 | 38.53 | 164,687 | -0.33(-0.85%) |
May 10, 2023 | 39.26 | 39.27 | 38.49 | 38.86 | 192,760 | +0.02(+0.05%) |
May 09, 2023 | 38.83 | 39.02 | 38.69 | 38.84 | 158,497 | -0.16(-0.40%) |
May 08, 2023 | 39.32 | 39.41 | 38.92 | 39.00 | 142,081 | -0.16(-0.40%) |
May 05, 2023 | 38.81 | 39.22 | 38.81 | 39.16 | 235,287 | +0.90(+2.35%) |
May 04, 2023 | 38.72 | 38.72 | 38.02 | 38.26 | 248,623 | -0.71(-1.83%) |
May 03, 2023 | 39.19 | 39.65 | 38.95 | 38.97 | 203,992 | -0.17(-0.42%) |
May 02, 2023 | 39.83 | 39.83 | 38.72 | 39.14 | 213,548 | -0.82(-2.05%) |
May 01, 2023 | 39.97 | 40.29 | 39.89 | 39.96 | 129,292 | -0.07(-0.17%) |
Apr 28, 2023 | 39.50 | 40.07 | 39.50 | 40.02 | 154,500 | +0.44(+1.11%) |
Apr 27, 2023 | 39.01 | 39.59 | 38.90 | 39.59 | 127,506 | +0.73(+1.88%) |
Apr 26, 2023 | 39.10 | 39.30 | 38.77 | 38.85 | 482,689 | -0.37(-0.95%) |
Apr 25, 2023 | 39.62 | 39.69 | 39.20 | 39.22 | 240,835 | -0.73(-1.83%) |
Apr 24, 2023 | 39.88 | 40.10 | 39.78 | 39.96 | 149,220 | +0.05(+0.13%) |
Apr 21, 2023 | 40.08 | 40.08 | 39.67 | 39.90 | 228,674 | -0.15(-0.37%) |
Apr 20, 2023 | 40.01 | 40.18 | 39.92 | 40.05 | 105,512 | -0.18(-0.44%) |
Apr 19, 2023 | 39.89 | 40.29 | 39.89 | 40.22 | 99,320 | +0.14(+0.34%) |
Apr 18, 2023 | 40.23 | 40.24 | 39.91 | 40.09 | 191,557 | -0.07(-0.17%) |
Apr 17, 2023 | 39.83 | 40.16 | 39.73 | 40.16 | 145,610 | +0.35(+0.88%) |
Apr 14, 2023 | 40.12 | 40.27 | 39.58 | 39.80 | 139,263 | -0.24(-0.61%) |
Apr 13, 2023 | 39.90 | 40.12 | 39.59 | 40.05 | 128,823 | +0.24(+0.61%) |
Apr 12, 2023 | 40.32 | 40.33 | 39.72 | 39.80 | 258,879 | -0.20(-0.51%) |
Apr 11, 2023 | 39.80 | 40.18 | 39.73 | 40.01 | 134,368 | +0.38(+0.96%) |
Apr 10, 2023 | 39.09 | 39.68 | 39.09 | 39.63 | 158,768 | +0.38(+0.97%) |
Apr 06, 2023 | 39.24 | 39.38 | 39.13 | 39.25 | 220,668 | +0.01(+0.02%) |
Apr 05, 2023 | 39.13 | 39.36 | 39.02 | 39.24 | 205,644 | -0.13(-0.32%) |
Apr 04, 2023 | 40.15 | 40.15 | 39.10 | 39.37 | 225,813 | -0.60(-1.51%) |
Apr 03, 2023 | 40.14 | 40.26 | 39.78 | 39.97 | 239,129 | +0.01(+0.02%) |
Mar 31, 2023 | 39.58 | 40.00 | 39.58 | 39.96 | 231,015 | +0.62(+1.59%) |
Mar 30, 2023 | 39.68 | 39.72 | 39.26 | 39.34 | 142,088 | +0.06(+0.15%) |
Mar 29, 2023 | 39.23 | 39.32 | 39.03 | 39.28 | 314,517 | +0.45(+1.16%) |
Mar 28, 2023 | 38.60 | 38.99 | 38.60 | 38.83 | 137,350 | +0.12(+0.30%) |
Mar 27, 2023 | 38.78 | 38.89 | 38.44 | 38.71 | 266,863 | +0.41(+1.07%) |
Mar 24, 2023 | 37.56 | 38.30 | 37.36 | 38.30 | 236,301 | +0.42(+1.10%) |
Mar 23, 2023 | 38.40 | 38.72 | 37.59 | 37.89 | 192,113 | -0.29(-0.76%) |
Mar 22, 2023 | 39.22 | 39.28 | 38.18 | 38.18 | 104,845 | -1.10(-2.79%) |
Mar 21, 2023 | 39.28 | 39.40 | 39.08 | 39.27 | 172,013 | +0.68(+1.76%) |
Mar 20, 2023 | 38.20 | 38.90 | 38.20 | 38.59 | 158,778 | +0.69(+1.82%) |
Mar 17, 2023 | 38.54 | 38.54 | 37.78 | 37.91 | 146,017 | -0.94(-2.42%) |
Mar 16, 2023 | 37.92 | 39.01 | 37.76 | 38.85 | 203,569 | +0.56(+1.47%) |
Mar 15, 2023 | 38.04 | 38.39 | 37.74 | 38.28 | 175,152 | -0.70(-1.79%) |
Mar 14, 2023 | 39.36 | 39.60 | 38.59 | 38.98 | 146,411 | +0.60(+1.57%) |
Mar 13, 2023 | 38.44 | 39.00 | 38.00 | 38.38 | 307,228 | -1.00(-2.54%) |
Mar 10, 2023 | 40.26 | 40.34 | 39.07 | 39.38 | 243,882 | -1.10(-2.71%) |
Mar 09, 2023 | 41.53 | 41.63 | 40.47 | 40.48 | 160,435 | -1.06(-2.55%) |
Mar 08, 2023 | 41.56 | 41.75 | 41.33 | 41.53 | 184,153 | +0.03(+0.07%) |
Mar 07, 2023 | 42.08 | 42.15 | 41.43 | 41.50 | 182,519 | -0.56(-1.34%) |
Mar 06, 2023 | 42.47 | 42.58 | 41.99 | 42.07 | 134,851 | -0.43(-1.00%) |
Mar 03, 2023 | 42.18 | 42.54 | 41.95 | 42.49 | 103,277 | +0.48(+1.13%) |
Mar 02, 2023 | 41.66 | 42.08 | 41.49 | 42.02 | 110,772 | +0.15(+0.35%) |