Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.48 | 38.96 | 38.39 | 38.89 | 38,130 | +0.35(+0.90%) |
May 30, 2023 | 38.93 | 39.06 | 38.51 | 38.55 | 54,050 | -0.47(-1.21%) |
May 26, 2023 | 39.03 | 39.41 | 38.96 | 39.02 | 56,111 | -0.12(-0.30%) |
May 25, 2023 | 39.74 | 39.74 | 38.82 | 39.14 | 54,286 | -0.62(-1.56%) |
May 24, 2023 | 40.04 | 40.04 | 39.56 | 39.76 | 23,335 | -0.34(-0.84%) |
May 23, 2023 | 40.49 | 40.77 | 40.09 | 40.09 | 12,555 | -0.33(-0.80%) |
May 22, 2023 | 40.18 | 40.61 | 40.18 | 40.42 | 16,211 | +0.31(+0.76%) |
May 19, 2023 | 40.20 | 40.51 | 40.11 | 40.11 | 15,669 | +0.14(+0.35%) |
May 18, 2023 | 40.12 | 40.20 | 39.58 | 39.98 | 36,471 | -0.20(-0.49%) |
May 17, 2023 | 40.36 | 40.36 | 39.93 | 40.17 | 21,838 | -0.09(-0.22%) |
May 16, 2023 | 40.66 | 40.66 | 40.10 | 40.26 | 89,238 | -0.75(-1.83%) |
May 15, 2023 | 40.98 | 41.30 | 40.93 | 41.01 | 17,527 | +0.08(+0.19%) |
May 12, 2023 | 41.19 | 41.33 | 40.78 | 40.93 | 37,055 | -0.49(-1.17%) |
May 11, 2023 | 41.70 | 41.70 | 41.28 | 41.42 | 8,332 | -0.36(-0.87%) |
May 10, 2023 | 41.74 | 41.92 | 41.15 | 41.78 | 15,858 | +0.02(+0.05%) |
May 09, 2023 | 41.68 | 41.94 | 41.65 | 41.76 | 14,390 | -0.09(-0.21%) |
May 08, 2023 | 41.85 | 41.88 | 41.60 | 41.85 | 22,448 | +0.00(+0.00%) |
May 05, 2023 | 41.54 | 41.94 | 41.54 | 41.85 | 20,598 | +0.59(+1.43%) |
May 04, 2023 | 41.36 | 41.36 | 40.94 | 41.26 | 24,661 | -0.37(-0.90%) |
May 03, 2023 | 41.50 | 42.05 | 41.50 | 41.63 | 38,834 | +0.29(+0.69%) |
May 02, 2023 | 41.64 | 42.00 | 41.10 | 41.35 | 11,937 | -0.47(-1.13%) |
May 01, 2023 | 41.37 | 42.03 | 41.36 | 41.82 | 44,887 | +0.35(+0.83%) |
Apr 28, 2023 | 41.02 | 41.62 | 40.91 | 41.48 | 27,418 | +0.39(+0.96%) |
Apr 27, 2023 | 40.89 | 41.11 | 40.49 | 41.08 | 43,011 | +0.40(+0.99%) |
Apr 26, 2023 | 40.95 | 40.95 | 40.48 | 40.68 | 66,145 | -0.34(-0.82%) |
Apr 25, 2023 | 41.64 | 41.75 | 41.01 | 41.01 | 46,131 | -0.74(-1.77%) |
Apr 24, 2023 | 41.90 | 41.90 | 41.45 | 41.75 | 56,385 | -0.22(-0.52%) |
Apr 21, 2023 | 41.62 | 42.02 | 41.62 | 41.97 | 34,546 | +0.46(+1.12%) |
Apr 20, 2023 | 41.51 | 41.51 | 41.32 | 41.50 | 12,964 | -0.11(-0.26%) |
Apr 19, 2023 | 41.21 | 41.65 | 41.11 | 41.61 | 52,257 | +0.26(+0.63%) |
Apr 18, 2023 | 41.64 | 41.64 | 41.03 | 41.35 | 23,212 | -0.34(-0.82%) |
Apr 17, 2023 | 40.89 | 41.69 | 40.89 | 41.69 | 1,352,831 | +0.82(+2.00%) |
Apr 14, 2023 | 41.04 | 41.16 | 40.62 | 40.87 | 27,783 | -0.58(-1.40%) |
Apr 13, 2023 | 40.94 | 41.53 | 40.94 | 41.46 | 18,473 | +0.66(+1.62%) |
Apr 12, 2023 | 41.20 | 41.20 | 40.77 | 40.79 | 29,653 | -0.23(-0.55%) |
Apr 11, 2023 | 41.07 | 41.33 | 40.95 | 41.02 | 16,609 | +0.00(+0.00%) |
Apr 10, 2023 | 40.96 | 41.02 | 40.65 | 41.02 | 23,876 | -0.04(-0.10%) |
Apr 06, 2023 | 40.53 | 41.06 | 40.52 | 41.06 | 28,380 | +0.66(+1.63%) |
Apr 05, 2023 | 40.28 | 40.43 | 40.27 | 40.40 | 17,836 | +0.15(+0.37%) |
Apr 04, 2023 | 40.67 | 40.67 | 40.12 | 40.25 | 21,365 | -0.45(-1.11%) |
Apr 03, 2023 | 40.44 | 40.73 | 40.41 | 40.71 | 62,623 | +0.28(+0.68%) |
Mar 31, 2023 | 40.38 | 40.51 | 40.32 | 40.43 | 22,785 | +0.36(+0.91%) |
Mar 30, 2023 | 40.55 | 40.55 | 39.84 | 40.07 | 26,241 | -0.19(-0.47%) |
Mar 29, 2023 | 40.26 | 40.29 | 40.15 | 40.25 | 20,115 | +0.30(+0.74%) |
Mar 28, 2023 | 40.27 | 40.27 | 39.91 | 39.96 | 25,644 | -0.31(-0.76%) |
Mar 27, 2023 | 39.93 | 40.48 | 39.93 | 40.26 | 17,731 | +0.71(+1.79%) |
Mar 24, 2023 | 39.04 | 39.63 | 38.83 | 39.55 | 16,859 | +0.35(+0.88%) |
Mar 23, 2023 | 39.82 | 39.91 | 38.94 | 39.21 | 183,131 | -0.26(-0.65%) |
Mar 22, 2023 | 40.41 | 40.41 | 39.46 | 39.46 | 32,740 | -0.96(-2.37%) |
Mar 21, 2023 | 40.77 | 40.84 | 40.39 | 40.42 | 61,637 | +0.04(+0.10%) |
Mar 20, 2023 | 40.00 | 40.42 | 39.98 | 40.38 | 17,964 | +0.45(+1.12%) |
Mar 17, 2023 | 40.26 | 40.26 | 39.86 | 39.93 | 15,028 | -0.72(-1.77%) |
Mar 16, 2023 | 39.90 | 40.69 | 39.55 | 40.65 | 25,348 | +0.30(+0.76%) |
Mar 15, 2023 | 39.77 | 40.40 | 39.77 | 40.34 | 20,547 | -0.03(-0.07%) |
Mar 14, 2023 | 40.44 | 40.67 | 40.02 | 40.37 | 19,058 | +0.72(+1.81%) |
Mar 13, 2023 | 39.33 | 40.24 | 39.21 | 39.66 | 118,417 | +0.71(+1.83%) |
Mar 10, 2023 | 39.92 | 39.92 | 38.87 | 38.94 | 19,963 | -1.07(-2.67%) |
Mar 09, 2023 | 41.01 | 41.05 | 39.80 | 40.01 | 34,273 | -0.87(-2.14%) |
Mar 08, 2023 | 41.02 | 41.02 | 40.57 | 40.88 | 717,295 | -0.10(-0.24%) |
Mar 07, 2023 | 41.69 | 41.69 | 40.90 | 40.98 | 17,986 | -0.70(-1.67%) |
Mar 06, 2023 | 42.24 | 42.24 | 41.57 | 41.68 | 20,876 | -0.70(-1.65%) |
Mar 03, 2023 | 41.76 | 42.44 | 41.76 | 42.38 | 170,911 | +0.59(+1.41%) |
Mar 02, 2023 | 41.51 | 41.87 | 41.43 | 41.79 | 11,247 | -0.17(-0.40%) |