Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 191 | +0.08(+0.20%) |
May 30, 2023 | 36.76 | 36.81 | 36.70 | 36.70 | 1,333 | -0.08(-0.23%) |
May 26, 2023 | 36.76 | 36.82 | 36.68 | 36.78 | 4,653 | +0.22(+0.61%) |
May 25, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 113 | -0.17(-0.47%) |
May 24, 2023 | 36.73 | 36.73 | 36.73 | 36.73 | 8 | -0.33(-0.89%) |
May 23, 2023 | 37.32 | 37.32 | 37.06 | 37.06 | 311 | -0.47(-1.25%) |
May 22, 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 28 | -0.13(-0.34%) |
May 19, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | +0.02(+0.06%) |
May 18, 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 118 | +0.13(+0.36%) |
May 17, 2023 | 37.53 | 37.53 | 37.50 | 37.50 | 132 | +0.12(+0.33%) |
May 16, 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 242 | -0.30(-0.79%) |
May 15, 2023 | 37.77 | 37.77 | 37.68 | 37.68 | 1,689 | -0.03(-0.07%) |
May 12, 2023 | 37.62 | 37.70 | 37.62 | 37.70 | 318 | +0.06(+0.15%) |
May 11, 2023 | 37.64 | 37.64 | 37.64 | 37.64 | 32 | -0.14(-0.38%) |
May 10, 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 83 | +0.14(+0.36%) |
May 09, 2023 | 37.71 | 37.73 | 37.65 | 37.65 | 705 | -0.07(-0.18%) |
May 08, 2023 | 37.72 | 37.72 | 37.72 | 37.72 | 1 | -0.03(-0.07%) |
May 05, 2023 | 37.65 | 37.75 | 37.63 | 37.75 | 588 | +0.46(+1.24%) |
May 04, 2023 | 37.26 | 37.28 | 37.22 | 37.28 | 2,551 | -0.19(-0.50%) |
May 03, 2023 | 37.73 | 37.73 | 37.47 | 37.47 | 1,270 | -0.16(-0.43%) |
May 02, 2023 | 37.44 | 37.63 | 37.44 | 37.63 | 572 | -0.34(-0.89%) |
May 01, 2023 | 38.15 | 38.16 | 37.97 | 37.97 | 8,623 | +0.07(+0.19%) |
Apr 28, 2023 | 37.71 | 37.90 | 37.71 | 37.90 | 935 | +0.20(+0.52%) |
Apr 27, 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 13 | +0.59(+1.60%) |
Apr 26, 2023 | 37.11 | 37.11 | 37.11 | 37.11 | 25 | -0.32(-0.87%) |
Apr 25, 2023 | 37.49 | 37.49 | 37.43 | 37.43 | 186 | -0.34(-0.89%) |
Apr 24, 2023 | 37.69 | 37.77 | 37.69 | 37.77 | 567 | +0.04(+0.11%) |
Apr 21, 2023 | 37.62 | 37.73 | 37.62 | 37.73 | 1,498 | +0.10(+0.26%) |
Apr 20, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 145 | -0.13(-0.35%) |
Apr 19, 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 276 | +0.12(+0.33%) |
Apr 18, 2023 | 37.52 | 37.64 | 37.52 | 37.64 | 228 | +0.03(+0.07%) |
Apr 17, 2023 | 37.46 | 37.61 | 37.46 | 37.61 | 1,512 | +0.19(+0.51%) |
Apr 14, 2023 | 37.44 | 37.48 | 37.31 | 37.42 | 3,541 | -0.24(-0.64%) |
Apr 13, 2023 | 37.48 | 37.66 | 37.48 | 37.66 | 439 | +0.34(+0.90%) |
Apr 12, 2023 | 37.54 | 37.54 | 37.32 | 37.32 | 128 | -0.09(-0.24%) |
Apr 11, 2023 | 37.45 | 37.45 | 37.41 | 37.41 | 333 | +0.09(+0.24%) |
Apr 10, 2023 | 37.14 | 37.32 | 37.14 | 37.32 | 494 | -0.12(-0.31%) |
Apr 06, 2023 | 37.31 | 37.49 | 37.31 | 37.44 | 584 | +0.15(+0.40%) |
Apr 05, 2023 | 37.27 | 37.29 | 37.27 | 37.29 | 36,706 | +0.25(+0.67%) |
Apr 04, 2023 | 37.01 | 37.08 | 37.01 | 37.04 | 1,496 | -0.00(-0.01%) |
Apr 03, 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 202 | +0.12(+0.33%) |
Mar 31, 2023 | 36.77 | 36.92 | 36.77 | 36.92 | 963 | +0.39(+1.08%) |
Mar 30, 2023 | 36.48 | 36.53 | 36.48 | 36.53 | 469 | +0.19(+0.52%) |
Mar 29, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 25 | +0.46(+1.29%) |
Mar 28, 2023 | 35.94 | 35.94 | 35.88 | 35.88 | 286 | +0.01(+0.02%) |
Mar 27, 2023 | 36.09 | 36.09 | 35.87 | 35.87 | 4,184 | +0.13(+0.36%) |
Mar 24, 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 110 | +0.40(+1.14%) |
Mar 23, 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 26 | +0.03(+0.07%) |
Mar 22, 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 44 | -0.49(-1.38%) |
Mar 21, 2023 | 35.56 | 35.81 | 35.56 | 35.81 | 1,336 | +0.19(+0.54%) |
Mar 20, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 52 | +0.24(+0.68%) |
Mar 17, 2023 | 35.50 | 35.50 | 35.37 | 35.37 | 1,590 | -0.37(-1.05%) |
Mar 16, 2023 | 35.60 | 35.75 | 35.60 | 35.75 | 1,337 | +0.52(+1.49%) |
Mar 15, 2023 | 35.09 | 35.23 | 35.09 | 35.23 | 35,994 | -0.15(-0.42%) |
Mar 14, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 169 | +0.37(+1.05%) |
Mar 13, 2023 | 35.17 | 35.17 | 35.01 | 35.01 | 953 | +0.10(+0.29%) |
Mar 10, 2023 | 35.31 | 35.31 | 34.91 | 34.91 | 397 | -0.37(-1.06%) |
Mar 09, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 56 | -0.49(-1.37%) |
Mar 08, 2023 | 35.82 | 35.82 | 35.77 | 35.77 | 1,209 | -0.03(-0.07%) |
Mar 07, 2023 | 35.80 | 35.82 | 35.80 | 35.80 | 873 | -0.55(-1.51%) |
Mar 06, 2023 | 36.37 | 36.49 | 36.34 | 36.34 | 24,838 | +0.06(+0.17%) |
Mar 03, 2023 | 36.02 | 36.31 | 36.02 | 36.28 | 7,922 | +0.40(+1.12%) |
Mar 02, 2023 | 35.84 | 35.89 | 35.71 | 35.88 | 7,859 | +0.27(+0.77%) |