Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.10 | 37.38 | 36.12 | 36.36 | 106,395 | -0.88(-2.36%) |
May 30, 2023 | 38.10 | 38.23 | 37.20 | 37.24 | 45,895 | -0.61(-1.62%) |
May 26, 2023 | 37.39 | 38.08 | 37.33 | 37.85 | 42,543 | +0.44(+1.19%) |
May 25, 2023 | 37.34 | 37.93 | 36.73 | 37.41 | 58,622 | -0.13(-0.34%) |
May 24, 2023 | 38.53 | 38.53 | 37.41 | 37.54 | 49,074 | -1.17(-3.03%) |
May 23, 2023 | 38.28 | 39.03 | 38.28 | 38.71 | 63,789 | +0.20(+0.51%) |
May 22, 2023 | 38.94 | 38.94 | 38.13 | 38.52 | 57,796 | -0.25(-0.64%) |
May 19, 2023 | 39.52 | 39.88 | 38.39 | 38.76 | 64,477 | -0.15(-0.38%) |
May 18, 2023 | 38.44 | 39.03 | 38.23 | 38.91 | 68,536 | +0.33(+0.84%) |
May 17, 2023 | 37.67 | 39.02 | 37.63 | 38.58 | 118,968 | +1.32(+3.55%) |
May 16, 2023 | 37.89 | 38.11 | 37.20 | 37.26 | 54,026 | -0.89(-2.33%) |
May 15, 2023 | 38.38 | 38.68 | 38.04 | 38.15 | 68,926 | -0.09(-0.23%) |
May 12, 2023 | 38.76 | 39.22 | 38.06 | 38.24 | 56,188 | -0.39(-1.02%) |
May 11, 2023 | 38.82 | 39.03 | 38.36 | 38.63 | 62,956 | -0.74(-1.88%) |
May 10, 2023 | 40.73 | 40.73 | 39.02 | 39.37 | 52,893 | -0.60(-1.50%) |
May 09, 2023 | 40.44 | 40.58 | 39.83 | 39.97 | 69,820 | -0.76(-1.86%) |
May 08, 2023 | 41.90 | 41.93 | 40.58 | 40.73 | 80,718 | -0.69(-1.66%) |
May 05, 2023 | 40.51 | 41.83 | 40.49 | 41.42 | 132,980 | +1.65(+4.15%) |
May 04, 2023 | 42.43 | 42.43 | 39.42 | 39.77 | 187,059 | -3.21(-7.46%) |
May 03, 2023 | 43.21 | 44.94 | 42.65 | 42.97 | 147,575 | +2.07(+5.07%) |
May 02, 2023 | 40.90 | 41.21 | 39.63 | 40.90 | 108,097 | +0.07(+0.17%) |
May 01, 2023 | 40.34 | 41.35 | 40.34 | 40.83 | 48,930 | +0.24(+0.58%) |
Apr 28, 2023 | 39.74 | 41.10 | 39.74 | 40.59 | 84,011 | +0.65(+1.62%) |
Apr 27, 2023 | 39.66 | 40.34 | 38.77 | 39.94 | 50,290 | +0.50(+1.27%) |
Apr 26, 2023 | 39.50 | 39.84 | 39.24 | 39.44 | 63,783 | -0.37(-0.94%) |
Apr 25, 2023 | 40.04 | 40.57 | 39.79 | 39.82 | 156,488 | -0.82(-2.01%) |
Apr 24, 2023 | 40.31 | 40.88 | 40.31 | 40.63 | 37,135 | +0.36(+0.90%) |
Apr 21, 2023 | 40.43 | 40.43 | 39.35 | 40.27 | 105,865 | -0.23(-0.56%) |
Apr 20, 2023 | 40.00 | 40.54 | 39.52 | 40.49 | 71,731 | +0.08(+0.19%) |
Apr 19, 2023 | 40.82 | 40.82 | 39.96 | 40.42 | 70,160 | -0.58(-1.42%) |
Apr 18, 2023 | 41.09 | 41.38 | 40.68 | 41.00 | 50,340 | +0.19(+0.46%) |
Apr 17, 2023 | 40.29 | 40.95 | 40.28 | 40.81 | 37,363 | +0.44(+1.10%) |
Apr 14, 2023 | 40.22 | 40.77 | 39.93 | 40.37 | 48,689 | +0.08(+0.20%) |
Apr 13, 2023 | 40.16 | 40.49 | 39.46 | 40.29 | 48,176 | +0.16(+0.39%) |
Apr 12, 2023 | 39.90 | 40.15 | 39.38 | 40.13 | 53,261 | +0.73(+1.85%) |
Apr 11, 2023 | 39.09 | 39.92 | 38.12 | 39.40 | 57,332 | +0.79(+2.04%) |
Apr 10, 2023 | 37.43 | 39.15 | 37.38 | 38.62 | 119,715 | +0.83(+2.19%) |
Apr 06, 2023 | 38.09 | 38.35 | 37.46 | 37.79 | 78,257 | -0.20(-0.52%) |
Apr 05, 2023 | 38.37 | 38.57 | 37.54 | 37.99 | 67,897 | -0.69(-1.78%) |
Apr 04, 2023 | 40.84 | 41.61 | 38.14 | 38.68 | 87,500 | -2.07(-5.07%) |
Apr 03, 2023 | 40.69 | 41.11 | 39.95 | 40.74 | 88,865 | +0.18(+0.44%) |
Mar 31, 2023 | 40.10 | 40.83 | 39.95 | 40.56 | 115,302 | +0.74(+1.85%) |
Mar 30, 2023 | 39.90 | 40.26 | 39.54 | 39.83 | 61,228 | +0.21(+0.52%) |
Mar 29, 2023 | 39.72 | 39.72 | 39.07 | 39.62 | 71,648 | +0.31(+0.80%) |
Mar 28, 2023 | 38.38 | 39.38 | 38.37 | 39.30 | 78,454 | +0.75(+1.94%) |
Mar 27, 2023 | 38.34 | 38.71 | 37.43 | 38.56 | 66,251 | +0.81(+2.14%) |
Mar 24, 2023 | 37.52 | 37.80 | 36.85 | 37.75 | 109,257 | -0.32(-0.85%) |
Mar 23, 2023 | 38.70 | 39.35 | 37.90 | 38.08 | 88,230 | -0.55(-1.43%) |
Mar 22, 2023 | 39.04 | 39.66 | 38.56 | 38.63 | 107,096 | -0.35(-0.91%) |
Mar 21, 2023 | 39.17 | 39.56 | 38.25 | 38.98 | 149,900 | +0.81(+2.11%) |
Mar 20, 2023 | 37.77 | 38.58 | 37.70 | 38.17 | 191,182 | +0.95(+2.56%) |
Mar 17, 2023 | 38.59 | 38.93 | 37.02 | 37.22 | 437,790 | -1.80(-4.61%) |
Mar 16, 2023 | 38.50 | 39.43 | 37.74 | 39.02 | 130,059 | +0.02(+0.05%) |
Mar 15, 2023 | 39.41 | 39.82 | 38.20 | 39.00 | 130,912 | -1.66(-4.09%) |
Mar 14, 2023 | 41.23 | 41.56 | 40.16 | 40.66 | 166,077 | +0.75(+1.87%) |
Mar 13, 2023 | 40.95 | 40.95 | 39.64 | 39.91 | 110,416 | -1.77(-4.25%) |
Mar 10, 2023 | 43.75 | 43.75 | 41.12 | 41.68 | 123,062 | -2.11(-4.83%) |
Mar 09, 2023 | 45.04 | 45.21 | 43.74 | 43.80 | 86,797 | -1.28(-2.84%) |
Mar 08, 2023 | 44.52 | 45.13 | 44.13 | 45.08 | 91,564 | +0.77(+1.75%) |
Mar 07, 2023 | 46.08 | 46.12 | 44.18 | 44.30 | 93,480 | -1.64(-3.56%) |
Mar 06, 2023 | 48.08 | 48.49 | 45.63 | 45.94 | 151,350 | -2.37(-4.91%) |
Mar 03, 2023 | 48.15 | 48.47 | 47.36 | 48.31 | 98,037 | +0.39(+0.82%) |
Mar 02, 2023 | 46.50 | 48.10 | 46.34 | 47.92 | 83,261 | +1.71(+3.69%) |