Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.78 | 37.90 | 37.63 | 37.73 | 12,430 | -0.35(-0.93%) |
May 30, 2023 | 38.35 | 38.35 | 37.92 | 38.08 | 14,814 | -0.01(-0.02%) |
May 26, 2023 | 37.69 | 38.12 | 37.69 | 38.09 | 13,681 | +0.44(+1.18%) |
May 25, 2023 | 37.66 | 37.71 | 37.44 | 37.65 | 52,643 | +0.62(+1.67%) |
May 24, 2023 | 37.07 | 37.14 | 36.92 | 37.03 | 8,326 | -0.38(-1.01%) |
May 23, 2023 | 37.73 | 37.77 | 37.39 | 37.41 | 10,772 | -0.50(-1.31%) |
May 22, 2023 | 37.79 | 37.98 | 37.79 | 37.90 | 6,830 | +0.15(+0.39%) |
May 19, 2023 | 37.87 | 37.98 | 37.74 | 37.76 | 8,857 | -0.09(-0.23%) |
May 18, 2023 | 37.50 | 37.85 | 37.44 | 37.85 | 10,864 | +0.33(+0.89%) |
May 17, 2023 | 37.19 | 37.53 | 37.19 | 37.51 | 10,786 | +0.45(+1.21%) |
May 16, 2023 | 37.12 | 37.22 | 37.06 | 37.06 | 8,297 | -0.15(-0.41%) |
May 15, 2023 | 37.09 | 37.24 | 37.04 | 37.22 | 53,597 | +0.09(+0.24%) |
May 12, 2023 | 37.29 | 37.29 | 36.93 | 37.13 | 138,840 | -0.04(-0.10%) |
May 11, 2023 | 37.04 | 37.17 | 36.98 | 37.17 | 11,822 | -0.03(-0.08%) |
May 10, 2023 | 37.22 | 37.27 | 36.92 | 37.20 | 7,036 | +0.20(+0.53%) |
May 09, 2023 | 37.00 | 37.07 | 37.00 | 37.00 | 6,053 | -0.16(-0.42%) |
May 08, 2023 | 37.12 | 37.16 | 37.04 | 37.16 | 7,232 | +0.04(+0.11%) |
May 05, 2023 | 36.75 | 37.23 | 36.75 | 37.12 | 14,646 | +0.61(+1.67%) |
May 04, 2023 | 36.59 | 36.62 | 36.42 | 36.51 | 20,384 | -0.25(-0.67%) |
May 03, 2023 | 36.92 | 37.12 | 36.75 | 36.75 | 9,030 | -0.17(-0.45%) |
May 02, 2023 | 37.05 | 37.05 | 36.72 | 36.92 | 16,161 | -0.47(-1.26%) |
May 01, 2023 | 37.30 | 37.51 | 37.30 | 37.39 | 65,137 | +0.02(+0.05%) |
Apr 28, 2023 | 37.04 | 37.40 | 37.04 | 37.37 | 9,881 | +0.38(+1.03%) |
Apr 27, 2023 | 36.54 | 36.99 | 36.54 | 36.99 | 3,412 | +0.69(+1.89%) |
Apr 26, 2023 | 36.51 | 36.58 | 36.29 | 36.31 | 14,913 | -0.03(-0.09%) |
Apr 25, 2023 | 36.68 | 36.75 | 36.33 | 36.34 | 11,816 | -0.66(-1.78%) |
Apr 24, 2023 | 36.87 | 37.00 | 36.79 | 37.00 | 10,299 | +0.01(+0.03%) |
Apr 21, 2023 | 36.96 | 36.99 | 36.81 | 36.99 | 21,280 | +0.06(+0.16%) |
Apr 20, 2023 | 36.78 | 37.08 | 36.78 | 36.93 | 14,454 | -0.22(-0.58%) |
Apr 19, 2023 | 36.99 | 37.17 | 36.88 | 37.15 | 8,708 | -0.03(-0.08%) |
Apr 18, 2023 | 37.17 | 37.20 | 37.07 | 37.18 | 35,731 | +0.01(+0.03%) |
Apr 17, 2023 | 37.08 | 37.17 | 36.92 | 37.17 | 50,355 | +0.08(+0.21%) |
Apr 14, 2023 | 37.03 | 37.25 | 36.87 | 37.09 | 46,472 | -0.09(-0.24%) |
Apr 13, 2023 | 36.79 | 37.18 | 36.77 | 37.18 | 14,679 | +0.38(+1.04%) |
Apr 12, 2023 | 37.14 | 37.14 | 36.66 | 36.79 | 67,329 | -0.15(-0.40%) |
Apr 11, 2023 | 36.86 | 37.02 | 36.84 | 36.94 | 46,368 | +0.07(+0.19%) |
Apr 10, 2023 | 36.69 | 36.89 | 36.63 | 36.87 | 13,949 | -0.02(-0.05%) |
Apr 06, 2023 | 36.53 | 36.89 | 36.53 | 36.89 | 19,873 | +0.25(+0.67%) |
Apr 05, 2023 | 36.75 | 36.75 | 36.51 | 36.64 | 14,754 | -0.11(-0.29%) |
Apr 04, 2023 | 37.03 | 37.12 | 36.65 | 36.75 | 55,418,376 | -0.27(-0.72%) |
Apr 03, 2023 | 36.91 | 37.03 | 36.80 | 37.02 | 7,130 | +0.03(+0.09%) |
Mar 31, 2023 | 36.64 | 36.99 | 36.61 | 36.99 | 18,263 | +0.59(+1.62%) |
Mar 30, 2023 | 36.39 | 36.42 | 36.29 | 36.40 | 10,983 | +0.19(+0.52%) |
Mar 29, 2023 | 36.05 | 36.21 | 35.98 | 36.21 | 7,203 | +0.53(+1.49%) |
Mar 28, 2023 | 35.66 | 35.69 | 35.56 | 35.68 | 7,183 | -0.09(-0.25%) |
Mar 27, 2023 | 35.95 | 35.96 | 35.74 | 35.77 | 9,477 | +0.00(+0.00%) |
Mar 24, 2023 | 35.45 | 35.77 | 35.25 | 35.77 | 15,375 | +0.19(+0.53%) |
Mar 23, 2023 | 35.66 | 35.98 | 35.40 | 35.58 | 15,906 | +0.23(+0.64%) |
Mar 22, 2023 | 35.94 | 36.09 | 35.36 | 35.36 | 125,611 | -0.69(-1.91%) |
Mar 21, 2023 | 35.86 | 36.04 | 35.67 | 36.04 | 7,227 | +0.55(+1.55%) |
Mar 20, 2023 | 35.34 | 35.54 | 35.30 | 35.49 | 39,869 | +0.25(+0.70%) |
Mar 17, 2023 | 35.53 | 35.58 | 35.13 | 35.25 | 9,176 | -0.36(-1.02%) |
Mar 16, 2023 | 34.74 | 35.65 | 34.74 | 35.61 | 40,776 | +0.70(+2.00%) |
Mar 15, 2023 | 34.64 | 34.91 | 34.45 | 34.91 | 14,113 | -0.16(-0.45%) |
Mar 14, 2023 | 34.91 | 35.13 | 34.81 | 35.07 | 14,448 | +0.65(+1.88%) |
Mar 13, 2023 | 34.16 | 34.70 | 34.15 | 34.42 | 20,361 | -0.02(-0.05%) |
Mar 10, 2023 | 34.87 | 34.98 | 34.37 | 34.44 | 7,541 | -0.64(-1.82%) |
Mar 09, 2023 | 35.81 | 35.89 | 35.08 | 35.08 | 15,366 | -0.63(-1.76%) |
Mar 08, 2023 | 35.74 | 35.77 | 35.53 | 35.71 | 73,010 | +0.06(+0.17%) |
Mar 07, 2023 | 35.95 | 35.95 | 35.63 | 35.65 | 38,863 | -0.56(-1.54%) |
Mar 06, 2023 | 36.29 | 36.45 | 36.19 | 36.21 | 41,044 | +0.00(+0.00%) |
Mar 03, 2023 | 35.90 | 36.24 | 35.84 | 36.21 | 17,467 | +0.50(+1.40%) |
Mar 02, 2023 | 35.31 | 35.77 | 35.31 | 35.71 | 28,225 | +0.30(+0.83%) |