Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.20 | 38.08 | 36.99 | 37.25 | 847,861 | +0.02(+0.05%) |
May 30, 2023 | 37.54 | 38.47 | 37.19 | 37.23 | 492,910 | -0.16(-0.43%) |
May 26, 2023 | 37.63 | 38.50 | 37.12 | 37.39 | 395,369 | +0.00(+0.00%) |
May 25, 2023 | 38.31 | 38.41 | 36.39 | 37.39 | 712,530 | -0.85(-2.22%) |
May 24, 2023 | 37.89 | 38.42 | 37.15 | 38.24 | 548,175 | +0.08(+0.21%) |
May 23, 2023 | 38.56 | 39.44 | 37.90 | 38.16 | 931,801 | -0.55(-1.42%) |
May 22, 2023 | 37.84 | 39.35 | 37.53 | 38.71 | 1,129,777 | +1.58(+4.26%) |
May 19, 2023 | 35.97 | 37.20 | 35.55 | 37.13 | 942,146 | +1.50(+4.21%) |
May 18, 2023 | 35.41 | 36.34 | 35.04 | 35.63 | 933,218 | +0.14(+0.39%) |
May 17, 2023 | 35.99 | 36.24 | 34.85 | 35.49 | 905,010 | -0.46(-1.28%) |
May 16, 2023 | 35.64 | 36.37 | 35.27 | 35.95 | 1,092,427 | -0.04(-0.11%) |
May 15, 2023 | 36.54 | 36.95 | 35.92 | 35.99 | 658,774 | -0.62(-1.69%) |
May 12, 2023 | 36.63 | 36.70 | 35.85 | 36.61 | 827,447 | +0.13(+0.36%) |
May 11, 2023 | 37.30 | 37.45 | 36.03 | 36.48 | 943,087 | -1.06(-2.82%) |
May 10, 2023 | 38.55 | 38.89 | 37.25 | 37.54 | 1,217,798 | -0.26(-0.69%) |
May 09, 2023 | 36.22 | 38.63 | 35.75 | 37.80 | 2,625,909 | +2.95(+8.46%) |
May 08, 2023 | 34.53 | 35.38 | 34.25 | 34.85 | 1,016,910 | +0.27(+0.78%) |
May 05, 2023 | 34.00 | 34.77 | 33.74 | 34.58 | 573,733 | +1.12(+3.35%) |
May 04, 2023 | 33.86 | 33.99 | 33.06 | 33.46 | 416,730 | -0.64(-1.88%) |
May 03, 2023 | 33.25 | 34.70 | 33.25 | 34.10 | 565,258 | +0.88(+2.65%) |
May 02, 2023 | 33.40 | 33.69 | 32.76 | 33.22 | 698,444 | -0.37(-1.10%) |
May 01, 2023 | 33.25 | 33.79 | 32.99 | 33.59 | 524,681 | +0.35(+1.05%) |
Apr 28, 2023 | 33.23 | 33.52 | 32.84 | 33.24 | 464,938 | -0.27(-0.81%) |
Apr 27, 2023 | 32.78 | 33.77 | 32.60 | 33.51 | 706,199 | +0.94(+2.89%) |
Apr 26, 2023 | 32.10 | 33.22 | 32.09 | 32.57 | 618,830 | +0.18(+0.56%) |
Apr 25, 2023 | 34.20 | 34.30 | 32.39 | 32.39 | 1,013,296 | -2.13(-6.17%) |
Apr 24, 2023 | 34.61 | 35.05 | 34.25 | 34.52 | 794,880 | -0.12(-0.35%) |
Apr 21, 2023 | 34.57 | 35.09 | 34.04 | 34.64 | 808,505 | +0.40(+1.17%) |
Apr 20, 2023 | 33.55 | 34.52 | 33.52 | 34.24 | 1,105,107 | +0.18(+0.53%) |
Apr 19, 2023 | 32.41 | 34.08 | 32.30 | 34.06 | 785,525 | +1.50(+4.61%) |
Apr 18, 2023 | 32.85 | 33.00 | 32.08 | 32.56 | 716,481 | -0.03(-0.09%) |
Apr 17, 2023 | 32.40 | 32.72 | 32.22 | 32.59 | 412,602 | +0.20(+0.62%) |
Apr 14, 2023 | 33.08 | 33.08 | 32.04 | 32.39 | 563,464 | -0.52(-1.58%) |
Apr 13, 2023 | 32.35 | 33.16 | 32.17 | 32.91 | 606,113 | +0.65(+2.01%) |
Apr 12, 2023 | 33.03 | 33.12 | 31.65 | 32.26 | 1,076,144 | -0.39(-1.19%) |
Apr 11, 2023 | 31.43 | 33.00 | 31.38 | 32.65 | 1,221,796 | +1.61(+5.19%) |
Apr 10, 2023 | 30.94 | 31.35 | 30.73 | 31.04 | 473,729 | -0.16(-0.51%) |
Apr 06, 2023 | 31.12 | 31.28 | 30.54 | 31.20 | 416,752 | +0.13(+0.42%) |
Apr 05, 2023 | 31.63 | 31.63 | 30.50 | 31.07 | 634,323 | -0.57(-1.80%) |
Apr 04, 2023 | 31.56 | 31.98 | 31.12 | 31.64 | 699,478 | -0.03(-0.09%) |
Apr 03, 2023 | 32.13 | 32.18 | 30.89 | 31.67 | 757,734 | -0.45(-1.40%) |
Mar 31, 2023 | 31.71 | 32.69 | 31.12 | 32.12 | 1,623,361 | +0.83(+2.65%) |
Mar 30, 2023 | 33.40 | 33.41 | 31.18 | 31.29 | 1,033,969 | -1.63(-4.95%) |
Mar 29, 2023 | 33.75 | 33.75 | 32.46 | 32.92 | 635,040 | -0.28(-0.84%) |
Mar 28, 2023 | 33.71 | 33.93 | 33.19 | 33.20 | 389,899 | -0.49(-1.45%) |
Mar 27, 2023 | 33.87 | 33.94 | 33.31 | 33.69 | 442,774 | +0.59(+1.78%) |
Mar 24, 2023 | 32.58 | 33.37 | 32.15 | 33.10 | 564,688 | +0.05(+0.15%) |
Mar 23, 2023 | 33.41 | 33.97 | 32.47 | 33.05 | 805,709 | +0.03(+0.09%) |
Mar 22, 2023 | 33.64 | 34.59 | 32.97 | 33.02 | 805,204 | -0.48(-1.43%) |
Mar 21, 2023 | 32.78 | 33.69 | 32.66 | 33.50 | 848,976 | +1.38(+4.30%) |
Mar 20, 2023 | 32.75 | 33.18 | 31.79 | 32.12 | 1,055,269 | -0.48(-1.47%) |
Mar 17, 2023 | 34.08 | 34.27 | 32.54 | 32.60 | 1,088,919 | -1.48(-4.34%) |
Mar 16, 2023 | 33.82 | 34.49 | 33.59 | 34.08 | 850,981 | +0.22(+0.65%) |
Mar 15, 2023 | 32.19 | 33.93 | 32.17 | 33.86 | 1,033,452 | +0.77(+2.33%) |
Mar 14, 2023 | 32.51 | 33.14 | 32.09 | 33.09 | 942,646 | +1.72(+5.48%) |
Mar 13, 2023 | 30.13 | 31.89 | 29.50 | 31.37 | 813,373 | +0.83(+2.72%) |
Mar 10, 2023 | 32.26 | 32.80 | 30.30 | 30.54 | 1,182,689 | -1.87(-5.77%) |
Mar 09, 2023 | 34.38 | 34.38 | 32.35 | 32.41 | 823,298 | -1.96(-5.70%) |
Mar 08, 2023 | 34.96 | 35.20 | 34.30 | 34.37 | 728,208 | -0.56(-1.60%) |
Mar 07, 2023 | 35.43 | 35.89 | 34.79 | 34.93 | 598,067 | -0.57(-1.61%) |
Mar 06, 2023 | 36.39 | 36.39 | 35.40 | 35.50 | 613,293 | -0.71(-1.96%) |
Mar 03, 2023 | 36.40 | 36.78 | 35.77 | 36.21 | 756,560 | -0.02(-0.06%) |
Mar 02, 2023 | 37.72 | 37.98 | 35.49 | 36.23 | 1,595,287 | -2.00(-5.23%) |