Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.51 | 36.54 | 36.17 | 36.46 | 38,553 | -0.38(-1.03%) |
May 30, 2023 | 37.18 | 37.18 | 36.73 | 36.84 | 38,803 | -0.37(-0.98%) |
May 26, 2023 | 37.07 | 37.27 | 37.02 | 37.21 | 26,549 | +0.33(+0.89%) |
May 25, 2023 | 36.88 | 36.90 | 36.72 | 36.88 | 42,091 | -0.07(-0.18%) |
May 24, 2023 | 37.16 | 37.16 | 36.89 | 36.95 | 41,407 | -0.56(-1.50%) |
May 23, 2023 | 37.85 | 37.87 | 37.51 | 37.51 | 19,174 | -0.58(-1.53%) |
May 22, 2023 | 38.06 | 38.16 | 37.99 | 38.09 | 35,728 | -0.03(-0.08%) |
May 19, 2023 | 38.07 | 38.15 | 38.05 | 38.12 | 126,296 | +0.30(+0.80%) |
May 18, 2023 | 37.82 | 37.82 | 37.64 | 37.82 | 29,824 | -0.08(-0.20%) |
May 17, 2023 | 37.80 | 37.95 | 37.60 | 37.90 | 46,624 | +0.12(+0.31%) |
May 16, 2023 | 37.91 | 37.91 | 37.75 | 37.78 | 59,713 | -0.39(-1.02%) |
May 15, 2023 | 37.99 | 38.17 | 37.95 | 38.17 | 33,977 | +0.32(+0.85%) |
May 12, 2023 | 37.96 | 38.00 | 37.74 | 37.85 | 24,756 | -0.11(-0.28%) |
May 11, 2023 | 37.85 | 38.00 | 37.73 | 37.96 | 24,955 | -0.17(-0.46%) |
May 10, 2023 | 38.26 | 38.26 | 37.89 | 38.13 | 20,431 | -0.04(-0.10%) |
May 09, 2023 | 37.99 | 38.26 | 37.99 | 38.17 | 108,061 | -0.34(-0.88%) |
May 08, 2023 | 38.61 | 38.61 | 38.46 | 38.51 | 23,953 | +0.06(+0.15%) |
May 05, 2023 | 38.07 | 38.52 | 38.03 | 38.45 | 27,709 | +0.51(+1.36%) |
May 04, 2023 | 37.93 | 38.08 | 37.79 | 37.94 | 26,387 | -0.18(-0.48%) |
May 03, 2023 | 38.16 | 38.38 | 38.10 | 38.12 | 20,058 | +0.11(+0.28%) |
May 02, 2023 | 38.05 | 38.05 | 37.80 | 38.01 | 37,574 | -0.39(-1.01%) |
May 01, 2023 | 38.54 | 38.56 | 38.40 | 38.40 | 110,891 | -0.07(-0.18%) |
Apr 28, 2023 | 38.18 | 38.49 | 38.16 | 38.47 | 30,673 | +0.09(+0.23%) |
Apr 27, 2023 | 38.15 | 38.38 | 38.06 | 38.38 | 20,492 | +0.41(+1.07%) |
Apr 26, 2023 | 38.24 | 38.24 | 37.91 | 37.98 | 20,310 | +0.02(+0.05%) |
Apr 25, 2023 | 38.32 | 38.32 | 37.94 | 37.96 | 87,077 | -0.60(-1.56%) |
Apr 24, 2023 | 38.46 | 38.56 | 38.43 | 38.56 | 44,765 | +0.15(+0.38%) |
Apr 21, 2023 | 38.21 | 38.43 | 38.12 | 38.41 | 38,302 | +0.27(+0.71%) |
Apr 20, 2023 | 38.01 | 38.24 | 38.01 | 38.14 | 34,271 | -0.05(-0.13%) |
Apr 19, 2023 | 38.10 | 38.23 | 38.10 | 38.19 | 64,493 | -0.08(-0.20%) |
Apr 18, 2023 | 38.23 | 38.28 | 38.18 | 38.27 | 49,042 | +0.24(+0.64%) |
Apr 17, 2023 | 38.05 | 38.08 | 37.88 | 38.02 | 42,769 | -0.17(-0.46%) |
Apr 14, 2023 | 38.32 | 38.32 | 38.03 | 38.20 | 52,902 | -0.06(-0.15%) |
Apr 13, 2023 | 38.02 | 38.29 | 38.00 | 38.26 | 630,384 | +0.56(+1.49%) |
Apr 12, 2023 | 37.83 | 37.95 | 37.64 | 37.69 | 22,454 | +0.29(+0.78%) |
Apr 11, 2023 | 37.38 | 37.51 | 37.34 | 37.40 | 34,591 | +0.15(+0.39%) |
Apr 10, 2023 | 37.06 | 37.27 | 37.01 | 37.26 | 46,879 | -0.04(-0.10%) |
Apr 06, 2023 | 37.07 | 37.37 | 37.07 | 37.30 | 50,120 | +0.36(+0.97%) |
Apr 05, 2023 | 37.03 | 37.10 | 36.87 | 36.94 | 23,635 | -0.25(-0.68%) |
Apr 04, 2023 | 37.24 | 37.28 | 37.10 | 37.19 | 12,684 | +0.03(+0.08%) |
Apr 03, 2023 | 36.91 | 37.16 | 36.88 | 37.16 | 176,690 | +0.26(+0.71%) |
Mar 31, 2023 | 36.89 | 37.02 | 36.82 | 36.90 | 25,787 | +0.13(+0.34%) |
Mar 30, 2023 | 36.77 | 36.83 | 36.71 | 36.77 | 16,337 | +0.57(+1.58%) |
Mar 29, 2023 | 36.06 | 36.23 | 36.05 | 36.20 | 56,286 | +0.55(+1.55%) |
Mar 28, 2023 | 35.60 | 35.75 | 35.55 | 35.65 | 16,659 | -0.08(-0.22%) |
Mar 27, 2023 | 35.66 | 35.75 | 35.50 | 35.72 | 44,311 | +0.39(+1.10%) |
Mar 24, 2023 | 35.14 | 35.36 | 34.94 | 35.34 | 71,251 | -0.18(-0.52%) |
Mar 23, 2023 | 35.94 | 36.15 | 35.35 | 35.52 | 542,194 | -0.12(-0.33%) |
Mar 22, 2023 | 35.84 | 36.30 | 35.64 | 35.64 | 180,023 | -0.20(-0.57%) |
Mar 21, 2023 | 35.85 | 35.87 | 35.62 | 35.84 | 88,737 | +0.70(+1.99%) |
Mar 20, 2023 | 34.91 | 35.21 | 34.91 | 35.14 | 23,757 | +0.66(+1.90%) |
Mar 17, 2023 | 34.57 | 34.61 | 34.32 | 34.49 | 19,349 | -0.57(-1.63%) |
Mar 16, 2023 | 34.22 | 35.06 | 34.22 | 35.06 | 46,920 | +0.53(+1.54%) |
Mar 15, 2023 | 34.21 | 34.54 | 34.02 | 34.52 | 31,221 | -1.32(-3.69%) |
Mar 14, 2023 | 35.65 | 35.85 | 35.61 | 35.85 | 28,447 | +0.63(+1.78%) |
Mar 13, 2023 | 34.98 | 35.36 | 34.95 | 35.22 | 23,497 | -0.19(-0.55%) |
Mar 10, 2023 | 35.82 | 35.88 | 35.39 | 35.41 | 44,199 | -0.30(-0.84%) |
Mar 09, 2023 | 36.07 | 36.16 | 35.68 | 35.71 | 80,062 | -0.38(-1.04%) |
Mar 08, 2023 | 35.99 | 36.13 | 35.92 | 36.09 | 35,526 | +0.14(+0.40%) |
Mar 07, 2023 | 36.56 | 36.56 | 35.92 | 35.94 | 67,064 | -0.79(-2.16%) |
Mar 06, 2023 | 36.73 | 36.83 | 36.65 | 36.74 | 114,048 | -0.03(-0.08%) |
Mar 03, 2023 | 36.49 | 36.79 | 36.39 | 36.77 | 86,915 | +0.47(+1.29%) |
Mar 02, 2023 | 36.01 | 36.35 | 35.94 | 36.30 | 25,381 | +0.04(+0.10%) |