Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.92 | 35.12 | 33.91 | 34.48 | 516,692 | -1.20(-3.37%) |
May 30, 2023 | 37.22 | 37.25 | 35.48 | 35.68 | 495,884 | -1.72(-4.59%) |
May 26, 2023 | 36.48 | 37.77 | 36.37 | 37.40 | 462,737 | +1.24(+3.43%) |
May 25, 2023 | 37.18 | 37.41 | 36.07 | 36.16 | 412,051 | -1.00(-2.70%) |
May 24, 2023 | 36.82 | 37.82 | 36.38 | 37.16 | 429,414 | +0.09(+0.23%) |
May 23, 2023 | 38.32 | 38.50 | 37.07 | 37.08 | 423,616 | -1.16(-3.04%) |
May 22, 2023 | 38.27 | 39.82 | 38.12 | 38.24 | 535,019 | +0.05(+0.12%) |
May 19, 2023 | 37.69 | 39.29 | 36.66 | 38.19 | 630,012 | +1.17(+3.17%) |
May 18, 2023 | 37.07 | 37.19 | 35.92 | 37.02 | 791,841 | -0.18(-0.47%) |
May 17, 2023 | 37.93 | 38.54 | 37.05 | 37.19 | 669,227 | -0.67(-1.78%) |
May 16, 2023 | 37.92 | 39.13 | 37.82 | 37.87 | 436,922 | -0.05(-0.12%) |
May 15, 2023 | 39.05 | 39.50 | 37.89 | 37.92 | 588,430 | -0.67(-1.73%) |
May 12, 2023 | 41.34 | 42.74 | 38.37 | 38.58 | 1,549,598 | -2.15(-5.29%) |
May 11, 2023 | 39.18 | 41.54 | 38.42 | 40.74 | 1,441,170 | +4.58(+12.66%) |
May 10, 2023 | 35.15 | 36.50 | 34.68 | 36.16 | 423,114 | +0.95(+2.70%) |
May 09, 2023 | 34.39 | 35.56 | 33.65 | 35.21 | 481,302 | +0.69(+2.01%) |
May 08, 2023 | 34.83 | 35.04 | 33.89 | 34.51 | 396,812 | -0.31(-0.90%) |
May 05, 2023 | 34.86 | 36.28 | 34.86 | 34.83 | 357,843 | +0.78(+2.28%) |
May 04, 2023 | 34.07 | 34.40 | 33.49 | 34.05 | 423,167 | -0.49(-1.42%) |
May 03, 2023 | 35.79 | 35.79 | 34.10 | 34.54 | 392,870 | -1.29(-3.61%) |
May 02, 2023 | 36.47 | 36.51 | 35.37 | 35.84 | 544,131 | -0.94(-2.56%) |
May 01, 2023 | 37.33 | 37.42 | 36.09 | 36.78 | 361,397 | -0.66(-1.75%) |
Apr 28, 2023 | 37.08 | 37.88 | 36.91 | 37.44 | 405,646 | +0.34(+0.92%) |
Apr 27, 2023 | 36.70 | 37.22 | 36.09 | 37.09 | 396,359 | +0.31(+0.83%) |
Apr 26, 2023 | 37.93 | 38.09 | 36.37 | 36.79 | 364,615 | -1.14(-3.00%) |
Apr 25, 2023 | 38.95 | 38.95 | 37.41 | 37.93 | 478,066 | -1.30(-3.32%) |
Apr 24, 2023 | 37.07 | 40.41 | 36.97 | 39.23 | 875,036 | +2.76(+7.55%) |
Apr 21, 2023 | 37.22 | 37.37 | 36.10 | 36.47 | 477,776 | -1.29(-3.40%) |
Apr 20, 2023 | 39.68 | 39.93 | 37.58 | 37.76 | 409,304 | -2.41(-6.01%) |
Apr 19, 2023 | 40.93 | 40.93 | 38.85 | 40.17 | 633,871 | -1.46(-3.51%) |
Apr 18, 2023 | 40.03 | 41.70 | 39.50 | 41.63 | 672,239 | +1.66(+4.16%) |
Apr 17, 2023 | 37.81 | 40.31 | 37.71 | 39.97 | 876,630 | +2.63(+7.03%) |
Apr 14, 2023 | 37.84 | 38.01 | 36.82 | 37.34 | 388,228 | -0.40(-1.05%) |
Apr 13, 2023 | 37.76 | 39.27 | 37.55 | 37.74 | 422,193 | +0.43(+1.16%) |
Apr 12, 2023 | 36.60 | 37.51 | 36.39 | 37.31 | 469,875 | +1.03(+2.83%) |
Apr 11, 2023 | 36.15 | 36.87 | 36.13 | 36.28 | 297,587 | +0.09(+0.26%) |
Apr 10, 2023 | 35.87 | 36.98 | 35.78 | 36.19 | 278,958 | +0.33(+0.93%) |
Apr 06, 2023 | 37.25 | 37.56 | 35.84 | 35.85 | 337,761 | -1.33(-3.58%) |
Apr 05, 2023 | 35.73 | 37.46 | 35.09 | 37.19 | 504,292 | +1.23(+3.42%) |
Apr 04, 2023 | 36.16 | 36.52 | 35.23 | 35.96 | 711,634 | -0.01(-0.03%) |
Apr 03, 2023 | 38.47 | 38.66 | 34.91 | 35.97 | 1,518,098 | -3.73(-9.39%) |
Mar 31, 2023 | 39.35 | 39.92 | 39.15 | 39.69 | 620,590 | +0.54(+1.37%) |
Mar 30, 2023 | 40.22 | 40.22 | 38.15 | 39.15 | 414,844 | -0.87(-2.17%) |
Mar 29, 2023 | 40.42 | 41.19 | 39.71 | 40.02 | 330,829 | -0.40(-0.98%) |
Mar 28, 2023 | 40.70 | 41.36 | 40.34 | 40.42 | 304,349 | +0.02(+0.05%) |
Mar 27, 2023 | 40.47 | 40.83 | 39.40 | 40.40 | 269,559 | +0.28(+0.69%) |
Mar 24, 2023 | 39.38 | 40.65 | 38.98 | 40.13 | 369,564 | +0.07(+0.18%) |
Mar 23, 2023 | 42.02 | 42.99 | 39.63 | 40.05 | 757,549 | -1.57(-3.78%) |
Mar 22, 2023 | 40.26 | 42.92 | 39.77 | 41.62 | 688,744 | +1.20(+2.97%) |
Mar 21, 2023 | 40.80 | 41.30 | 39.81 | 40.42 | 661,365 | +1.56(+4.02%) |
Mar 20, 2023 | 38.24 | 39.76 | 38.19 | 38.86 | 483,689 | +1.01(+2.66%) |
Mar 17, 2023 | 38.49 | 39.64 | 37.61 | 37.85 | 766,188 | -0.59(-1.54%) |
Mar 16, 2023 | 38.83 | 39.28 | 37.74 | 38.44 | 459,287 | -0.77(-1.96%) |
Mar 15, 2023 | 39.75 | 40.00 | 37.95 | 39.21 | 899,674 | -2.02(-4.89%) |
Mar 14, 2023 | 40.33 | 42.35 | 40.22 | 41.23 | 477,443 | +1.20(+3.00%) |
Mar 13, 2023 | 39.97 | 41.03 | 38.11 | 40.02 | 654,522 | -1.25(-3.02%) |
Mar 10, 2023 | 41.72 | 43.04 | 41.26 | 41.27 | 588,963 | -0.33(-0.80%) |
Mar 09, 2023 | 43.94 | 44.42 | 41.50 | 41.60 | 511,183 | -2.15(-4.92%) |
Mar 08, 2023 | 43.91 | 44.29 | 42.80 | 43.76 | 523,193 | +0.04(+0.08%) |
Mar 07, 2023 | 42.41 | 44.05 | 41.47 | 43.72 | 882,738 | +1.28(+3.01%) |
Mar 06, 2023 | 43.50 | 43.56 | 42.22 | 42.45 | 577,269 | -1.52(-3.45%) |
Mar 03, 2023 | 44.05 | 44.30 | 43.04 | 43.96 | 573,812 | -0.06(-0.13%) |
Mar 02, 2023 | 42.61 | 44.15 | 41.96 | 44.02 | 615,722 | +0.96(+2.23%) |