Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.16 | 36.22 | 36.04 | 36.15 | 33,530 | -0.26(-0.71%) |
May 30, 2023 | 36.45 | 36.51 | 36.30 | 36.41 | 57,438 | -0.05(-0.13%) |
May 26, 2023 | 36.19 | 36.48 | 36.14 | 36.46 | 76,638 | +0.44(+1.21%) |
May 25, 2023 | 35.93 | 36.10 | 35.74 | 36.02 | 40,041 | -0.09(-0.25%) |
May 24, 2023 | 36.51 | 36.51 | 36.08 | 36.11 | 50,164 | -0.42(-1.15%) |
May 23, 2023 | 36.68 | 36.86 | 36.53 | 36.53 | 26,902 | -0.11(-0.31%) |
May 22, 2023 | 36.75 | 36.77 | 36.52 | 36.64 | 47,687 | -0.03(-0.07%) |
May 19, 2023 | 36.73 | 36.90 | 36.58 | 36.67 | 44,891 | -0.08(-0.22%) |
May 18, 2023 | 36.35 | 36.75 | 36.35 | 36.75 | 23,931 | +0.24(+0.66%) |
May 17, 2023 | 36.22 | 36.56 | 36.10 | 36.51 | 23,144 | +0.56(+1.56%) |
May 16, 2023 | 36.26 | 36.33 | 35.95 | 35.95 | 16,584 | -0.49(-1.34%) |
May 15, 2023 | 36.38 | 36.49 | 36.19 | 36.44 | 23,880 | +0.18(+0.50%) |
May 12, 2023 | 36.45 | 36.45 | 36.04 | 36.26 | 33,655 | -0.01(-0.03%) |
May 11, 2023 | 36.27 | 36.27 | 36.06 | 36.27 | 17,512 | -0.20(-0.55%) |
May 10, 2023 | 36.85 | 36.85 | 36.23 | 36.47 | 44,480 | -0.07(-0.19%) |
May 09, 2023 | 36.43 | 36.61 | 36.43 | 36.54 | 27,805 | -0.14(-0.38%) |
May 08, 2023 | 36.82 | 36.82 | 36.59 | 36.68 | 23,947 | -0.07(-0.19%) |
May 05, 2023 | 36.56 | 36.85 | 36.51 | 36.75 | 21,773 | +0.62(+1.72%) |
May 04, 2023 | 36.41 | 36.41 | 36.00 | 36.13 | 45,389 | -0.38(-1.04%) |
May 03, 2023 | 36.95 | 36.95 | 36.47 | 36.51 | 19,600 | -0.32(-0.87%) |
May 02, 2023 | 37.33 | 37.34 | 36.54 | 36.83 | 76,280 | -0.65(-1.73%) |
May 01, 2023 | 37.49 | 37.70 | 37.48 | 37.48 | 26,724 | -0.04(-0.11%) |
Apr 28, 2023 | 37.09 | 37.52 | 37.09 | 37.52 | 17,196 | +0.39(+1.05%) |
Apr 27, 2023 | 36.86 | 37.13 | 36.65 | 37.13 | 17,163 | +0.39(+1.06%) |
Apr 26, 2023 | 37.02 | 37.08 | 36.64 | 36.74 | 120,750 | -0.43(-1.16%) |
Apr 25, 2023 | 37.52 | 37.52 | 37.16 | 37.17 | 30,284 | -0.52(-1.38%) |
Apr 24, 2023 | 37.71 | 37.71 | 37.59 | 37.69 | 87,582 | +0.05(+0.13%) |
Apr 21, 2023 | 37.67 | 37.67 | 37.47 | 37.64 | 33,428 | +0.03(+0.08%) |
Apr 20, 2023 | 37.66 | 37.73 | 37.50 | 37.61 | 38,421 | -0.28(-0.74%) |
Apr 19, 2023 | 37.81 | 37.91 | 37.74 | 37.89 | 31,977 | -0.07(-0.18%) |
Apr 18, 2023 | 37.95 | 38.01 | 37.81 | 37.96 | 26,130 | +0.06(+0.16%) |
Apr 17, 2023 | 37.66 | 37.90 | 37.66 | 37.90 | 57,679 | +0.22(+0.58%) |
Apr 14, 2023 | 37.72 | 37.92 | 37.48 | 37.68 | 23,187 | +0.01(+0.03%) |
Apr 13, 2023 | 37.49 | 37.71 | 37.29 | 37.67 | 25,517 | +0.25(+0.67%) |
Apr 12, 2023 | 37.77 | 37.77 | 37.37 | 37.42 | 46,585 | -0.15(-0.40%) |
Apr 11, 2023 | 37.50 | 37.71 | 37.49 | 37.57 | 60,275 | +0.17(+0.45%) |
Apr 10, 2023 | 37.11 | 37.40 | 37.11 | 37.40 | 50,009 | +0.15(+0.40%) |
Apr 06, 2023 | 37.13 | 37.35 | 37.13 | 37.25 | 68,652 | -0.03(-0.08%) |
Apr 05, 2023 | 37.05 | 37.28 | 37.05 | 37.28 | 41,361 | +0.10(+0.27%) |
Apr 04, 2023 | 37.57 | 37.57 | 37.01 | 37.18 | 57,257 | -0.35(-0.93%) |
Apr 03, 2023 | 37.47 | 37.63 | 37.39 | 37.53 | 53,313 | +0.20(+0.54%) |
Mar 31, 2023 | 36.88 | 37.33 | 36.88 | 37.33 | 24,254 | +0.51(+1.39%) |
Mar 30, 2023 | 36.95 | 36.95 | 36.67 | 36.82 | 176,484 | +0.18(+0.49%) |
Mar 29, 2023 | 36.42 | 36.67 | 36.42 | 36.64 | 127,097 | +0.44(+1.22%) |
Mar 28, 2023 | 36.19 | 36.26 | 36.05 | 36.20 | 130,112 | +0.08(+0.22%) |
Mar 27, 2023 | 36.09 | 36.31 | 36.00 | 36.12 | 151,127 | +0.27(+0.75%) |
Mar 24, 2023 | 35.44 | 35.85 | 35.29 | 35.85 | 299,581 | +0.21(+0.60%) |
Mar 23, 2023 | 35.97 | 36.11 | 35.39 | 35.64 | 30,832 | -0.36(-1.01%) |
Mar 22, 2023 | 36.66 | 36.87 | 36.00 | 36.00 | 31,286 | -0.76(-2.06%) |
Mar 21, 2023 | 36.87 | 36.87 | 36.57 | 36.76 | 31,646 | +0.40(+1.09%) |
Mar 20, 2023 | 36.02 | 36.45 | 36.02 | 36.36 | 446,970 | +0.46(+1.29%) |
Mar 17, 2023 | 36.34 | 36.34 | 35.77 | 35.90 | 188,690 | -0.59(-1.62%) |
Mar 16, 2023 | 35.94 | 36.51 | 35.69 | 36.49 | 29,542 | +0.45(+1.25%) |
Mar 15, 2023 | 35.80 | 36.07 | 35.61 | 36.04 | 49,319 | -0.48(-1.31%) |
Mar 14, 2023 | 36.81 | 36.81 | 36.17 | 36.52 | 29,274 | +0.39(+1.08%) |
Mar 13, 2023 | 36.15 | 36.62 | 35.88 | 36.13 | 59,024 | -0.39(-1.07%) |
Mar 10, 2023 | 36.79 | 37.13 | 36.35 | 36.52 | 17,789 | -0.44(-1.19%) |
Mar 09, 2023 | 37.86 | 37.86 | 36.90 | 36.96 | 50,878 | -0.78(-2.07%) |
Mar 08, 2023 | 37.65 | 37.82 | 37.53 | 37.74 | 21,276 | +0.01(+0.03%) |
Mar 07, 2023 | 38.45 | 38.45 | 37.67 | 37.73 | 17,514 | -0.68(-1.77%) |
Mar 06, 2023 | 38.56 | 38.61 | 38.36 | 38.41 | 34,934 | -0.06(-0.16%) |
Mar 03, 2023 | 38.03 | 38.52 | 38.03 | 38.47 | 40,645 | +0.50(+1.32%) |
Mar 02, 2023 | 37.78 | 38.01 | 37.61 | 37.97 | 26,468 | +0.15(+0.40%) |