Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.94 | 36.16 | 35.94 | 36.03 | 6,646 | -0.40(-1.10%) |
May 30, 2023 | 36.37 | 36.43 | 36.25 | 36.43 | 5,574 | -0.08(-0.22%) |
May 26, 2023 | 36.41 | 36.54 | 36.41 | 36.51 | 1,607 | +0.18(+0.49%) |
May 25, 2023 | 36.20 | 36.34 | 36.20 | 36.33 | 10,388 | -0.08(-0.21%) |
May 24, 2023 | 36.43 | 36.49 | 36.39 | 36.41 | 3,452 | -0.29(-0.78%) |
May 23, 2023 | 36.75 | 36.75 | 36.70 | 36.70 | 1,142 | -0.21(-0.57%) |
May 22, 2023 | 37.02 | 37.02 | 36.89 | 36.91 | 9,716 | +0.03(+0.07%) |
May 19, 2023 | 37.15 | 37.15 | 36.86 | 36.88 | 2,659 | -0.24(-0.63%) |
May 18, 2023 | 36.75 | 37.12 | 36.69 | 37.12 | 9,283 | +0.31(+0.85%) |
May 17, 2023 | 36.64 | 36.92 | 36.60 | 36.80 | 18,906 | +0.37(+1.02%) |
May 16, 2023 | 36.58 | 36.58 | 36.43 | 36.43 | 10,417 | -0.43(-1.16%) |
May 15, 2023 | 36.68 | 36.87 | 36.68 | 36.86 | 13,938 | +0.22(+0.60%) |
May 12, 2023 | 36.83 | 36.83 | 36.56 | 36.64 | 2,456 | -0.19(-0.52%) |
May 11, 2023 | 36.72 | 36.83 | 36.55 | 36.83 | 5,916 | +0.11(+0.29%) |
May 10, 2023 | 37.16 | 37.16 | 36.65 | 36.73 | 8,417 | -0.07(-0.19%) |
May 09, 2023 | 36.84 | 36.99 | 36.67 | 36.79 | 12,771 | -0.18(-0.48%) |
May 08, 2023 | 36.97 | 36.97 | 36.90 | 36.97 | 1,742 | +0.05(+0.13%) |
May 05, 2023 | 36.65 | 37.05 | 36.65 | 36.92 | 30,749 | +0.51(+1.40%) |
May 04, 2023 | 36.42 | 36.42 | 36.18 | 36.41 | 2,449 | -0.35(-0.96%) |
May 03, 2023 | 37.05 | 37.12 | 36.76 | 36.76 | 14,943 | -0.23(-0.61%) |
May 02, 2023 | 37.43 | 37.43 | 36.67 | 36.99 | 13,289 | -0.73(-1.93%) |
May 01, 2023 | 37.50 | 37.72 | 37.50 | 37.72 | 100,177 | +0.05(+0.13%) |
Apr 28, 2023 | 37.33 | 37.67 | 37.33 | 37.67 | 2,463 | +0.41(+1.11%) |
Apr 27, 2023 | 36.89 | 37.27 | 36.82 | 37.26 | 20,807 | +0.51(+1.39%) |
Apr 26, 2023 | 37.01 | 37.05 | 36.70 | 36.75 | 5,575 | -0.58(-1.55%) |
Apr 25, 2023 | 37.59 | 37.59 | 37.21 | 37.32 | 8,441 | -0.51(-1.35%) |
Apr 24, 2023 | 37.55 | 37.84 | 37.55 | 37.84 | 10,994 | +0.27(+0.73%) |
Apr 21, 2023 | 37.55 | 37.56 | 37.50 | 37.56 | 8,760 | +0.02(+0.05%) |
Apr 20, 2023 | 37.57 | 37.69 | 37.45 | 37.54 | 3,149 | -0.37(-0.98%) |
Apr 19, 2023 | 37.77 | 37.91 | 37.73 | 37.91 | 10,869 | +0.03(+0.08%) |
Apr 18, 2023 | 37.90 | 37.95 | 37.80 | 37.88 | 8,153 | -0.08(-0.21%) |
Apr 17, 2023 | 37.78 | 37.96 | 37.65 | 37.96 | 7,704 | +0.20(+0.52%) |
Apr 14, 2023 | 37.72 | 37.77 | 37.58 | 37.77 | 11,901 | -0.11(-0.28%) |
Apr 13, 2023 | 37.53 | 37.90 | 37.53 | 37.87 | 1,954 | +0.23(+0.60%) |
Apr 12, 2023 | 37.63 | 37.84 | 37.61 | 37.65 | 2,876 | -0.12(-0.33%) |
Apr 11, 2023 | 37.63 | 37.89 | 37.63 | 37.77 | 11,735 | +0.22(+0.60%) |
Apr 10, 2023 | 37.23 | 37.56 | 37.23 | 37.55 | 15,111 | +0.24(+0.65%) |
Apr 06, 2023 | 37.45 | 37.45 | 37.31 | 37.31 | 10,917 | -0.14(-0.38%) |
Apr 05, 2023 | 37.36 | 37.45 | 37.29 | 37.45 | 9,977 | +0.21(+0.55%) |
Apr 04, 2023 | 37.62 | 37.62 | 37.21 | 37.24 | 7,054 | -0.55(-1.46%) |
Apr 03, 2023 | 37.45 | 37.80 | 37.45 | 37.80 | 7,857 | +0.43(+1.16%) |
Mar 31, 2023 | 37.19 | 37.36 | 37.14 | 37.36 | 17,020 | +0.42(+1.14%) |
Mar 30, 2023 | 36.96 | 37.03 | 36.89 | 36.94 | 2,954 | +0.23(+0.64%) |
Mar 29, 2023 | 36.64 | 36.75 | 36.53 | 36.70 | 24,361 | +0.37(+1.03%) |
Mar 28, 2023 | 36.20 | 36.44 | 36.20 | 36.33 | 11,205 | +0.04(+0.12%) |
Mar 27, 2023 | 36.15 | 36.36 | 36.12 | 36.28 | 4,190 | +0.39(+1.10%) |
Mar 24, 2023 | 35.44 | 35.94 | 35.34 | 35.89 | 8,498 | +0.18(+0.50%) |
Mar 23, 2023 | 36.19 | 36.19 | 35.50 | 35.71 | 22,533 | -0.17(-0.47%) |
Mar 22, 2023 | 36.38 | 36.45 | 35.88 | 35.88 | 31,426 | -0.60(-1.65%) |
Mar 21, 2023 | 36.52 | 36.55 | 36.32 | 36.48 | 16,748 | +0.44(+1.22%) |
Mar 20, 2023 | 36.09 | 36.14 | 35.90 | 36.04 | 5,073 | +0.52(+1.45%) |
Mar 17, 2023 | 35.48 | 35.53 | 35.48 | 35.53 | 559 | -0.58(-1.60%) |
Mar 16, 2023 | 35.48 | 36.18 | 35.48 | 36.10 | 4,489 | +0.24(+0.68%) |
Mar 15, 2023 | 35.71 | 35.86 | 35.47 | 35.86 | 10,839 | -0.40(-1.10%) |
Mar 14, 2023 | 36.66 | 36.66 | 35.99 | 36.26 | 5,335 | +0.32(+0.88%) |
Mar 13, 2023 | 36.19 | 36.20 | 35.93 | 35.95 | 10,338 | -0.49(-1.35%) |
Mar 10, 2023 | 36.81 | 36.84 | 36.33 | 36.44 | 7,142 | -0.44(-1.20%) |
Mar 09, 2023 | 37.27 | 37.27 | 36.88 | 36.88 | 2,593 | -0.73(-1.94%) |
Mar 08, 2023 | 37.33 | 37.63 | 37.33 | 37.61 | 18,545 | +0.05(+0.13%) |
Mar 07, 2023 | 38.13 | 38.13 | 37.56 | 37.56 | 6,625 | -0.65(-1.70%) |
Mar 06, 2023 | 38.32 | 38.33 | 38.12 | 38.21 | 14,364 | -0.07(-0.19%) |
Mar 03, 2023 | 38.08 | 38.30 | 38.08 | 38.28 | 2,075 | +0.35(+0.93%) |
Mar 02, 2023 | 37.62 | 37.96 | 37.61 | 37.93 | 7,909 | +0.24(+0.64%) |