Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.48 | 36.48 | 36.19 | 36.42 | 23,671 | -0.27(-0.74%) |
May 30, 2023 | 36.84 | 37.03 | 36.55 | 36.69 | 30,169 | +0.08(+0.22%) |
May 26, 2023 | 36.36 | 36.73 | 36.34 | 36.61 | 34,770 | +0.33(+0.91%) |
May 25, 2023 | 36.55 | 36.55 | 36.13 | 36.28 | 34,877 | -0.05(-0.14%) |
May 24, 2023 | 36.47 | 36.50 | 36.15 | 36.33 | 19,538 | -0.36(-0.98%) |
May 23, 2023 | 37.00 | 37.11 | 36.67 | 36.69 | 39,077 | -0.46(-1.24%) |
May 22, 2023 | 36.90 | 37.25 | 36.90 | 37.15 | 29,645 | +0.34(+0.92%) |
May 19, 2023 | 37.01 | 37.08 | 36.70 | 36.81 | 558,553 | -0.22(-0.59%) |
May 18, 2023 | 36.56 | 37.06 | 36.53 | 37.03 | 21,448 | +0.44(+1.20%) |
May 17, 2023 | 36.40 | 36.63 | 36.10 | 36.59 | 40,042 | +0.52(+1.44%) |
May 16, 2023 | 36.38 | 36.38 | 36.03 | 36.07 | 14,656 | -0.51(-1.39%) |
May 15, 2023 | 36.43 | 36.67 | 36.25 | 36.58 | 21,257 | +0.26(+0.72%) |
May 12, 2023 | 36.44 | 36.53 | 36.12 | 36.32 | 28,066 | +0.14(+0.39%) |
May 11, 2023 | 36.24 | 36.40 | 35.99 | 36.18 | 58,383 | -0.17(-0.47%) |
May 10, 2023 | 36.48 | 36.69 | 36.06 | 36.35 | 73,288 | +0.20(+0.55%) |
May 09, 2023 | 35.96 | 36.22 | 35.96 | 36.15 | 51,937 | -0.08(-0.22%) |
May 08, 2023 | 36.36 | 36.53 | 36.09 | 36.23 | 26,473 | -0.05(-0.14%) |
May 05, 2023 | 36.01 | 36.33 | 35.97 | 36.28 | 73,302 | +0.62(+1.74%) |
May 04, 2023 | 35.99 | 35.99 | 35.64 | 35.66 | 32,974 | -0.32(-0.89%) |
May 03, 2023 | 36.23 | 36.54 | 35.98 | 35.98 | 38,972 | -0.10(-0.28%) |
May 02, 2023 | 36.45 | 36.45 | 35.85 | 36.08 | 46,339 | -0.53(-1.45%) |
May 01, 2023 | 36.51 | 36.85 | 36.51 | 36.61 | 179,611 | +0.12(+0.33%) |
Apr 28, 2023 | 36.11 | 36.52 | 36.02 | 36.49 | 25,469 | +0.06(+0.16%) |
Apr 27, 2023 | 36.13 | 36.43 | 35.89 | 36.43 | 13,515 | +0.45(+1.25%) |
Apr 26, 2023 | 36.30 | 36.40 | 35.90 | 35.98 | 46,736 | -0.32(-0.88%) |
Apr 25, 2023 | 36.99 | 36.99 | 36.27 | 36.30 | 69,619 | -0.87(-2.34%) |
Apr 24, 2023 | 37.18 | 37.22 | 36.95 | 37.17 | 219,508 | -0.01(-0.03%) |
Apr 21, 2023 | 37.18 | 37.24 | 37.02 | 37.18 | 16,505 | +0.12(+0.32%) |
Apr 20, 2023 | 36.98 | 37.29 | 36.86 | 37.06 | 63,722 | -0.34(-0.91%) |
Apr 19, 2023 | 37.33 | 37.49 | 37.20 | 37.40 | 29,184 | -0.09(-0.24%) |
Apr 18, 2023 | 37.68 | 37.70 | 37.36 | 37.49 | 62,407 | -0.03(-0.08%) |
Apr 17, 2023 | 37.26 | 37.54 | 37.26 | 37.52 | 36,843 | +0.22(+0.59%) |
Apr 14, 2023 | 37.44 | 37.67 | 37.08 | 37.30 | 24,857 | -0.25(-0.67%) |
Apr 13, 2023 | 37.26 | 37.62 | 37.24 | 37.55 | 21,781 | +0.48(+1.29%) |
Apr 12, 2023 | 37.60 | 37.68 | 37.07 | 37.07 | 46,886 | -0.17(-0.46%) |
Apr 11, 2023 | 37.28 | 37.47 | 37.20 | 37.24 | 72,239 | +0.15(+0.40%) |
Apr 10, 2023 | 36.60 | 37.10 | 36.50 | 37.09 | 39,106 | +0.23(+0.62%) |
Apr 06, 2023 | 36.68 | 36.86 | 36.48 | 36.86 | 62,669 | +0.13(+0.35%) |
Apr 05, 2023 | 37.32 | 37.32 | 36.62 | 36.73 | 41,651 | -0.70(-1.87%) |
Apr 04, 2023 | 38.15 | 38.15 | 37.31 | 37.43 | 45,867 | -0.62(-1.63%) |
Apr 03, 2023 | 38.19 | 38.19 | 37.68 | 38.05 | 49,333 | -0.18(-0.47%) |
Mar 31, 2023 | 37.67 | 38.26 | 37.67 | 38.23 | 30,855 | +0.78(+2.08%) |
Mar 30, 2023 | 37.58 | 37.64 | 37.25 | 37.45 | 33,928 | +0.21(+0.56%) |
Mar 29, 2023 | 37.11 | 37.29 | 36.89 | 37.24 | 34,272 | +0.54(+1.47%) |
Mar 28, 2023 | 36.75 | 36.83 | 36.56 | 36.70 | 25,265 | -0.13(-0.35%) |
Mar 27, 2023 | 36.86 | 36.99 | 36.64 | 36.83 | 40,231 | +0.28(+0.77%) |
Mar 24, 2023 | 36.41 | 36.61 | 36.05 | 36.55 | 57,919 | +0.01(+0.03%) |
Mar 23, 2023 | 36.91 | 37.33 | 36.25 | 36.54 | 70,249 | -0.03(-0.08%) |
Mar 22, 2023 | 37.45 | 37.59 | 36.57 | 36.57 | 57,181 | -0.83(-2.22%) |
Mar 21, 2023 | 37.06 | 37.52 | 37.06 | 37.40 | 37,655 | +0.75(+2.05%) |
Mar 20, 2023 | 36.49 | 36.81 | 36.38 | 36.65 | 52,786 | +0.35(+0.96%) |
Mar 17, 2023 | 36.74 | 36.79 | 36.18 | 36.30 | 49,696 | -0.64(-1.73%) |
Mar 16, 2023 | 36.18 | 36.95 | 36.05 | 36.94 | 22,417 | +0.64(+1.76%) |
Mar 15, 2023 | 36.24 | 36.36 | 35.81 | 36.30 | 40,392 | -0.61(-1.65%) |
Mar 14, 2023 | 36.99 | 37.20 | 36.51 | 36.91 | 64,321 | +0.62(+1.71%) |
Mar 13, 2023 | 36.05 | 36.69 | 35.76 | 36.29 | 105,196 | -0.07(-0.19%) |
Mar 10, 2023 | 37.42 | 37.42 | 36.15 | 36.36 | 51,163 | -1.17(-3.12%) |
Mar 09, 2023 | 38.34 | 38.50 | 37.46 | 37.53 | 35,987 | -0.75(-1.96%) |
Mar 08, 2023 | 38.42 | 38.42 | 38.04 | 38.28 | 55,100 | -0.08(-0.21%) |
Mar 07, 2023 | 38.76 | 38.98 | 38.34 | 38.36 | 46,796 | -0.42(-1.08%) |
Mar 06, 2023 | 39.08 | 39.33 | 38.74 | 38.78 | 27,882 | -0.21(-0.54%) |
Mar 03, 2023 | 38.45 | 39.07 | 38.45 | 38.99 | 23,683 | +0.83(+2.18%) |
Mar 02, 2023 | 37.59 | 38.25 | 37.48 | 38.16 | 23,249 | +0.23(+0.61%) |