Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.12 | 35.30 | 35.12 | 35.30 | 6,506 | -0.45(-1.27%) |
May 30, 2023 | 35.73 | 35.75 | 35.73 | 35.75 | 9,841 | -0.26(-0.71%) |
May 26, 2023 | 36.08 | 36.08 | 36.01 | 36.01 | 6,189 | +0.07(+0.19%) |
May 25, 2023 | 35.98 | 35.98 | 35.93 | 35.94 | 3,016 | -0.20(-0.55%) |
May 24, 2023 | 36.09 | 36.24 | 36.09 | 36.14 | 5,836 | -0.18(-0.50%) |
May 23, 2023 | 36.35 | 36.35 | 36.32 | 36.32 | 9,205 | -0.31(-0.85%) |
May 22, 2023 | 36.68 | 36.80 | 36.63 | 36.63 | 6,078 | +0.26(+0.73%) |
May 19, 2023 | 36.60 | 36.60 | 36.25 | 36.37 | 5,482 | -0.27(-0.73%) |
May 18, 2023 | 36.11 | 36.64 | 36.11 | 36.64 | 5,235 | +0.37(+1.01%) |
May 17, 2023 | 36.06 | 36.31 | 36.01 | 36.27 | 3,873 | +0.36(+1.00%) |
May 16, 2023 | 35.90 | 36.00 | 35.90 | 35.91 | 3,192 | -0.43(-1.19%) |
May 15, 2023 | 36.18 | 36.34 | 36.18 | 36.34 | 5,160 | +0.33(+0.91%) |
May 12, 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 1,109 | +0.14(+0.38%) |
May 11, 2023 | 35.76 | 35.88 | 35.76 | 35.88 | 1,775 | -0.20(-0.55%) |
May 10, 2023 | 36.27 | 36.27 | 36.00 | 36.08 | 8,095 | +0.26(+0.73%) |
May 09, 2023 | 35.51 | 35.51 | 35.51 | 35.82 | 5,104 | +0.08(+0.22%) |
May 08, 2023 | 35.88 | 35.88 | 35.74 | 35.74 | 7,218 | -0.01(-0.04%) |
May 05, 2023 | 35.73 | 35.83 | 35.61 | 35.75 | 8,327 | +0.75(+2.13%) |
May 04, 2023 | 35.04 | 35.04 | 35.01 | 35.01 | 13,210 | -0.40(-1.14%) |
May 03, 2023 | 35.79 | 35.92 | 35.41 | 35.41 | 22,784 | -0.03(-0.08%) |
May 02, 2023 | 35.46 | 35.48 | 35.39 | 35.44 | 10,385 | -0.73(-2.03%) |
May 01, 2023 | 35.96 | 36.21 | 35.96 | 36.17 | 8,307 | +0.01(+0.02%) |
Apr 28, 2023 | 36.17 | 36.17 | 36.12 | 36.16 | 3,213 | +0.34(+0.95%) |
Apr 27, 2023 | 35.68 | 35.86 | 35.35 | 35.82 | 18,688 | +0.31(+0.88%) |
Apr 26, 2023 | 35.76 | 35.77 | 35.51 | 35.51 | 6,940 | -0.37(-1.02%) |
Apr 25, 2023 | 36.22 | 36.24 | 35.88 | 35.88 | 8,822 | -0.72(-1.97%) |
Apr 24, 2023 | 36.59 | 36.60 | 36.59 | 36.60 | 2,844 | +0.14(+0.38%) |
Apr 21, 2023 | 36.26 | 36.46 | 36.26 | 36.46 | 31,309 | +0.06(+0.17%) |
Apr 20, 2023 | 36.49 | 36.49 | 36.38 | 36.40 | 3,404 | -0.10(-0.27%) |
Apr 19, 2023 | 36.35 | 36.50 | 36.29 | 36.50 | 14,688 | -0.15(-0.41%) |
Apr 18, 2023 | 37.00 | 37.00 | 36.49 | 36.65 | 7,374 | -0.11(-0.29%) |
Apr 17, 2023 | 36.63 | 36.75 | 36.60 | 36.75 | 8,373 | +0.13(+0.35%) |
Apr 14, 2023 | 36.49 | 36.63 | 36.47 | 36.62 | 10,607 | -0.11(-0.29%) |
Apr 13, 2023 | 36.76 | 36.76 | 36.73 | 36.73 | 8,928 | +0.33(+0.90%) |
Apr 12, 2023 | 36.68 | 36.79 | 36.40 | 36.40 | 9,664 | -0.28(-0.77%) |
Apr 11, 2023 | 36.55 | 36.75 | 36.55 | 36.69 | 7,006 | +0.43(+1.18%) |
Apr 10, 2023 | 36.23 | 36.26 | 36.23 | 36.26 | 8,494 | +0.51(+1.41%) |
Apr 06, 2023 | 35.84 | 35.84 | 35.74 | 35.75 | 7,056 | -0.13(-0.37%) |
Apr 05, 2023 | 35.73 | 35.88 | 35.73 | 35.88 | 1,674 | -0.02(-0.04%) |
Apr 04, 2023 | 35.77 | 35.90 | 35.77 | 35.90 | 10,784 | -0.61(-1.66%) |
Apr 03, 2023 | 36.29 | 36.50 | 36.29 | 36.50 | 6,789 | +0.20(+0.54%) |
Mar 31, 2023 | 35.97 | 36.34 | 35.97 | 36.31 | 10,491 | +0.59(+1.66%) |
Mar 30, 2023 | 35.81 | 35.91 | 35.66 | 35.72 | 6,491 | +0.04(+0.12%) |
Mar 29, 2023 | 35.59 | 35.69 | 35.59 | 35.67 | 8,050 | +0.34(+0.96%) |
Mar 28, 2023 | 35.25 | 35.34 | 35.25 | 35.34 | 3,147 | +0.08(+0.22%) |
Mar 27, 2023 | 35.11 | 35.35 | 35.04 | 35.26 | 11,500 | +0.59(+1.71%) |
Mar 24, 2023 | 34.28 | 34.68 | 34.12 | 34.66 | 8,216 | +0.14(+0.39%) |
Mar 23, 2023 | 34.68 | 34.68 | 34.39 | 34.53 | 5,175 | -0.16(-0.47%) |
Mar 22, 2023 | 35.30 | 35.47 | 34.69 | 34.69 | 11,651 | -0.73(-2.07%) |
Mar 21, 2023 | 35.15 | 35.42 | 35.15 | 35.42 | 7,596 | +0.66(+1.90%) |
Mar 20, 2023 | 34.33 | 34.85 | 34.33 | 34.76 | 11,964 | +0.70(+2.04%) |
Mar 17, 2023 | 34.62 | 34.65 | 34.01 | 34.07 | 14,043 | -0.79(-2.26%) |
Mar 16, 2023 | 33.96 | 34.85 | 33.96 | 34.85 | 4,033 | +0.62(+1.82%) |
Mar 15, 2023 | 34.18 | 34.26 | 34.18 | 34.23 | 5,911 | -0.92(-2.62%) |
Mar 14, 2023 | 35.40 | 35.40 | 34.88 | 35.15 | 3,942 | +0.56(+1.63%) |
Mar 13, 2023 | 34.54 | 34.99 | 34.54 | 34.59 | 7,844 | -0.52(-1.48%) |
Mar 10, 2023 | 35.84 | 35.84 | 35.00 | 35.11 | 15,045 | -0.96(-2.65%) |
Mar 09, 2023 | 37.01 | 37.01 | 36.06 | 36.06 | 12,409 | -0.74(-2.01%) |
Mar 08, 2023 | 36.94 | 37.12 | 36.56 | 36.80 | 27,490 | -0.12(-0.34%) |
Mar 07, 2023 | 37.26 | 37.26 | 36.93 | 36.93 | 2,672 | -0.40(-1.08%) |
Mar 06, 2023 | 37.32 | 37.34 | 37.32 | 37.33 | 3,709 | -0.48(-1.26%) |
Mar 03, 2023 | 37.66 | 37.81 | 37.66 | 37.81 | 2,469 | +0.50(+1.34%) |
Mar 02, 2023 | 36.86 | 37.32 | 36.86 | 37.31 | 18,745 | +0.15(+0.41%) |