Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.09 | 36.09 | 35.72 | 36.04 | 6,396 | -0.13(-0.35%) |
May 30, 2023 | 36.74 | 36.74 | 35.91 | 36.17 | 252,853 | -0.59(-1.62%) |
May 26, 2023 | 35.99 | 37.84 | 35.99 | 36.76 | 334,395 | +0.95(+2.66%) |
May 25, 2023 | 35.82 | 35.82 | 35.63 | 35.81 | 6,507 | -0.01(-0.03%) |
May 24, 2023 | 35.86 | 35.86 | 35.57 | 35.82 | 2,918 | -0.30(-0.84%) |
May 23, 2023 | 36.22 | 36.37 | 35.08 | 36.12 | 198,636 | -0.35(-0.96%) |
May 22, 2023 | 36.44 | 36.53 | 36.38 | 36.47 | 5,183 | -0.04(-0.11%) |
May 19, 2023 | 36.49 | 36.54 | 36.33 | 36.51 | 6,192 | +0.23(+0.65%) |
May 18, 2023 | 36.30 | 36.30 | 35.48 | 36.27 | 179,037 | +0.01(+0.02%) |
May 17, 2023 | 36.01 | 36.35 | 35.98 | 36.27 | 2,671 | +0.37(+1.03%) |
May 16, 2023 | 36.03 | 36.12 | 35.90 | 35.90 | 4,074 | -0.35(-0.97%) |
May 15, 2023 | 35.98 | 36.25 | 35.86 | 36.25 | 3,499 | +0.55(+1.53%) |
May 12, 2023 | 36.02 | 36.02 | 35.65 | 35.70 | 4,327 | -0.28(-0.78%) |
May 11, 2023 | 36.00 | 36.05 | 35.86 | 35.98 | 15,276 | -0.19(-0.54%) |
May 10, 2023 | 36.24 | 36.24 | 35.81 | 36.18 | 13,550 | +0.02(+0.05%) |
May 09, 2023 | 36.18 | 36.19 | 36.16 | 36.16 | 3,592 | -0.43(-1.17%) |
May 08, 2023 | 36.54 | 36.67 | 36.35 | 36.59 | 27,166 | +0.21(+0.58%) |
May 05, 2023 | 36.10 | 36.45 | 36.10 | 36.38 | 3,657 | +0.49(+1.37%) |
May 04, 2023 | 35.78 | 35.94 | 35.64 | 35.89 | 6,247 | +0.24(+0.68%) |
May 03, 2023 | 35.85 | 35.95 | 35.64 | 35.64 | 5,597 | -0.43(-1.19%) |
May 02, 2023 | 36.21 | 36.21 | 35.74 | 36.07 | 5,804 | -0.24(-0.67%) |
May 01, 2023 | 36.43 | 36.49 | 36.25 | 36.31 | 3,361 | -0.08(-0.21%) |
Apr 28, 2023 | 36.15 | 36.39 | 36.08 | 36.39 | 15,315 | +0.11(+0.30%) |
Apr 27, 2023 | 35.94 | 36.33 | 35.94 | 36.29 | 10,465 | +0.46(+1.28%) |
Apr 26, 2023 | 35.90 | 36.10 | 35.78 | 35.83 | 52,564 | +0.22(+0.63%) |
Apr 25, 2023 | 35.95 | 35.97 | 35.60 | 35.60 | 37,915 | -0.54(-1.48%) |
Apr 24, 2023 | 36.18 | 36.23 | 36.03 | 36.14 | 4,551 | -0.02(-0.05%) |
Apr 21, 2023 | 36.26 | 36.26 | 36.10 | 36.16 | 4,426 | -0.10(-0.27%) |
Apr 20, 2023 | 36.44 | 36.45 | 36.25 | 36.26 | 2,516 | -0.28(-0.77%) |
Apr 19, 2023 | 36.51 | 36.66 | 36.47 | 36.54 | 5,849 | -0.18(-0.50%) |
Apr 18, 2023 | 36.83 | 36.90 | 36.64 | 36.72 | 15,230 | +0.04(+0.11%) |
Apr 17, 2023 | 36.54 | 36.69 | 36.44 | 36.69 | 5,901 | +0.05(+0.13%) |
Apr 14, 2023 | 36.44 | 36.64 | 36.41 | 36.64 | 6,511 | +0.05(+0.13%) |
Apr 13, 2023 | 36.59 | 36.66 | 36.58 | 36.59 | 2,010 | +0.29(+0.80%) |
Apr 12, 2023 | 36.51 | 36.51 | 36.30 | 36.30 | 4,458 | -0.20(-0.56%) |
Apr 11, 2023 | 36.48 | 36.52 | 36.33 | 36.50 | 27,500 | +0.16(+0.43%) |
Apr 10, 2023 | 36.15 | 36.34 | 36.00 | 36.34 | 6,468 | +0.18(+0.51%) |
Apr 06, 2023 | 36.03 | 36.39 | 36.02 | 36.16 | 42,090 | -0.11(-0.30%) |
Apr 05, 2023 | 36.23 | 36.27 | 36.04 | 36.27 | 4,935 | -0.14(-0.37%) |
Apr 04, 2023 | 36.52 | 36.58 | 36.27 | 36.40 | 21,385 | +0.02(+0.05%) |
Apr 03, 2023 | 36.31 | 36.44 | 36.27 | 36.38 | 4,036 | +0.03(+0.08%) |
Mar 31, 2023 | 36.23 | 36.36 | 36.23 | 36.35 | 4,401 | +0.03(+0.08%) |
Mar 30, 2023 | 36.20 | 36.32 | 36.07 | 36.32 | 12,670 | +0.56(+1.55%) |
Mar 29, 2023 | 35.69 | 35.79 | 35.63 | 35.77 | 1,972 | +0.38(+1.07%) |
Mar 28, 2023 | 35.28 | 35.39 | 35.20 | 35.39 | 11,531 | +0.11(+0.30%) |
Mar 27, 2023 | 35.27 | 35.32 | 35.09 | 35.28 | 5,777 | +0.23(+0.67%) |
Mar 24, 2023 | 34.91 | 35.67 | 34.77 | 35.05 | 35,177 | -0.23(-0.66%) |
Mar 23, 2023 | 35.39 | 35.60 | 34.99 | 35.28 | 4,357 | +0.21(+0.61%) |
Mar 22, 2023 | 35.40 | 35.67 | 35.07 | 35.07 | 27,024 | -0.22(-0.63%) |
Mar 21, 2023 | 35.23 | 35.39 | 35.17 | 35.29 | 12,957 | +0.52(+1.51%) |
Mar 20, 2023 | 34.63 | 34.85 | 34.59 | 34.77 | 5,421 | +0.34(+0.99%) |
Mar 17, 2023 | 34.70 | 34.70 | 34.42 | 34.43 | 6,251 | -0.72(-2.04%) |
Mar 16, 2023 | 33.97 | 35.31 | 33.97 | 35.15 | 142,901 | +0.90(+2.63%) |
Mar 15, 2023 | 33.98 | 34.36 | 33.80 | 34.25 | 20,059 | -0.80(-2.28%) |
Mar 14, 2023 | 34.98 | 35.15 | 34.78 | 35.05 | 31,381 | +0.50(+1.45%) |
Mar 13, 2023 | 34.46 | 34.86 | 34.34 | 34.55 | 190,734 | -0.22(-0.64%) |
Mar 10, 2023 | 34.93 | 35.27 | 34.77 | 34.77 | 4,691 | -0.41(-1.16%) |
Mar 09, 2023 | 35.81 | 35.82 | 35.18 | 35.18 | 3,401 | -0.67(-1.87%) |
Mar 08, 2023 | 35.88 | 36.01 | 35.69 | 35.85 | 5,891 | +0.13(+0.35%) |
Mar 07, 2023 | 36.25 | 36.25 | 35.71 | 35.72 | 8,905 | -0.60(-1.66%) |
Mar 06, 2023 | 36.39 | 36.53 | 36.32 | 36.32 | 3,383 | +0.02(+0.05%) |
Mar 03, 2023 | 36.00 | 36.30 | 36.00 | 36.30 | 2,636 | +0.40(+1.11%) |
Mar 02, 2023 | 35.48 | 35.90 | 35.48 | 35.90 | 2,839 | +0.29(+0.82%) |