Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.69 | 37.03 | 35.93 | 36.21 | 244,505 | -0.78(-2.12%) |
May 30, 2023 | 37.78 | 37.78 | 36.74 | 37.00 | 100,840 | -0.78(-2.05%) |
May 26, 2023 | 37.44 | 37.99 | 37.33 | 37.77 | 112,201 | +0.37(+1.00%) |
May 25, 2023 | 37.45 | 37.78 | 37.19 | 37.40 | 123,676 | -0.19(-0.50%) |
May 24, 2023 | 38.01 | 38.02 | 37.29 | 37.59 | 109,647 | -0.44(-1.16%) |
May 23, 2023 | 38.18 | 38.56 | 38.00 | 38.03 | 86,921 | -0.36(-0.95%) |
May 22, 2023 | 38.22 | 38.50 | 37.86 | 38.39 | 111,515 | +0.33(+0.88%) |
May 19, 2023 | 38.82 | 38.82 | 37.71 | 38.06 | 113,419 | -0.23(-0.59%) |
May 18, 2023 | 38.12 | 38.57 | 37.95 | 38.28 | 149,592 | +0.24(+0.62%) |
May 17, 2023 | 37.68 | 38.30 | 37.63 | 38.05 | 129,493 | +0.56(+1.49%) |
May 16, 2023 | 38.00 | 38.23 | 37.47 | 37.49 | 88,368 | -0.78(-2.05%) |
May 15, 2023 | 38.01 | 38.64 | 37.82 | 38.27 | 109,792 | +0.30(+0.80%) |
May 12, 2023 | 37.64 | 38.15 | 37.52 | 37.97 | 91,570 | +0.50(+1.34%) |
May 11, 2023 | 37.91 | 37.95 | 37.44 | 37.47 | 80,347 | -0.92(-2.40%) |
May 10, 2023 | 39.27 | 39.59 | 38.06 | 38.39 | 97,132 | -0.24(-0.61%) |
May 09, 2023 | 38.72 | 38.97 | 38.33 | 38.63 | 83,700 | -0.27(-0.71%) |
May 08, 2023 | 39.15 | 39.46 | 38.62 | 38.90 | 205,474 | -0.18(-0.45%) |
May 05, 2023 | 39.12 | 39.53 | 38.48 | 39.08 | 107,133 | +0.71(+1.86%) |
May 04, 2023 | 39.71 | 39.71 | 38.23 | 38.36 | 139,824 | -1.68(-4.19%) |
May 03, 2023 | 40.82 | 41.51 | 40.01 | 40.04 | 121,178 | -0.78(-1.91%) |
May 02, 2023 | 41.06 | 41.06 | 40.47 | 40.82 | 107,438 | -0.39(-0.95%) |
May 01, 2023 | 41.50 | 42.17 | 41.10 | 41.21 | 182,475 | -0.29(-0.70%) |
Apr 28, 2023 | 41.02 | 41.75 | 41.02 | 41.50 | 163,089 | +0.41(+1.00%) |
Apr 27, 2023 | 40.52 | 41.29 | 40.52 | 41.10 | 127,584 | +0.59(+1.47%) |
Apr 26, 2023 | 40.88 | 41.14 | 39.90 | 40.50 | 185,078 | -0.73(-1.77%) |
Apr 25, 2023 | 41.67 | 42.13 | 41.14 | 41.23 | 174,179 | -0.88(-2.08%) |
Apr 24, 2023 | 42.54 | 43.00 | 41.79 | 42.11 | 99,982 | -0.38(-0.90%) |
Apr 21, 2023 | 42.87 | 43.07 | 42.38 | 42.49 | 160,432 | -0.23(-0.55%) |
Apr 20, 2023 | 42.74 | 43.00 | 42.22 | 42.72 | 563,507 | -0.20(-0.48%) |
Apr 19, 2023 | 42.54 | 43.17 | 42.54 | 42.93 | 134,403 | +0.24(+0.57%) |
Apr 18, 2023 | 42.58 | 42.88 | 42.18 | 42.68 | 162,773 | +0.19(+0.44%) |
Apr 17, 2023 | 41.33 | 42.57 | 41.33 | 42.50 | 189,762 | +1.35(+3.27%) |
Apr 14, 2023 | 41.40 | 41.85 | 41.00 | 41.15 | 252,765 | -0.12(-0.28%) |
Apr 13, 2023 | 41.10 | 41.65 | 40.74 | 41.27 | 441,516 | +0.56(+1.37%) |
Apr 12, 2023 | 40.74 | 41.97 | 40.12 | 40.72 | 369,580 | -0.63(-1.53%) |
Apr 11, 2023 | 41.25 | 41.92 | 41.25 | 41.35 | 471,751 | +0.08(+0.19%) |
Apr 10, 2023 | 41.14 | 41.70 | 40.79 | 41.27 | 254,403 | +0.13(+0.31%) |
Apr 06, 2023 | 41.04 | 41.25 | 40.73 | 41.14 | 211,913 | +0.20(+0.48%) |
Apr 05, 2023 | 41.31 | 41.57 | 40.76 | 40.95 | 171,033 | -0.47(-1.13%) |
Apr 04, 2023 | 42.62 | 42.62 | 40.82 | 41.42 | 476,301 | -1.25(-2.93%) |
Apr 03, 2023 | 42.15 | 42.78 | 41.71 | 42.67 | 189,195 | +0.49(+1.16%) |
Mar 31, 2023 | 41.43 | 42.50 | 41.43 | 42.18 | 385,800 | +0.99(+2.42%) |
Mar 30, 2023 | 41.66 | 41.96 | 41.17 | 41.18 | 116,964 | -0.23(-0.57%) |
Mar 29, 2023 | 41.85 | 41.89 | 41.02 | 41.42 | 127,422 | +0.13(+0.31%) |
Mar 28, 2023 | 41.01 | 41.43 | 40.96 | 41.29 | 155,405 | +0.27(+0.67%) |
Mar 27, 2023 | 40.77 | 41.24 | 40.42 | 41.02 | 119,908 | +0.75(+1.86%) |
Mar 24, 2023 | 39.66 | 40.88 | 38.99 | 40.27 | 177,440 | +0.29(+0.73%) |
Mar 23, 2023 | 40.44 | 41.19 | 39.65 | 39.97 | 167,982 | -0.43(-1.06%) |
Mar 22, 2023 | 41.05 | 41.61 | 40.34 | 40.40 | 158,611 | -0.60(-1.47%) |
Mar 21, 2023 | 41.01 | 41.54 | 40.51 | 41.01 | 202,064 | +0.68(+1.69%) |
Mar 20, 2023 | 39.37 | 40.51 | 39.37 | 40.32 | 177,927 | +1.49(+3.84%) |
Mar 17, 2023 | 39.66 | 40.00 | 38.55 | 38.83 | 625,638 | -1.45(-3.61%) |
Mar 16, 2023 | 39.70 | 40.49 | 39.09 | 40.29 | 230,675 | -0.05(-0.12%) |
Mar 15, 2023 | 40.24 | 40.99 | 39.72 | 40.33 | 174,658 | -1.19(-2.87%) |
Mar 14, 2023 | 41.61 | 41.85 | 40.74 | 41.52 | 186,292 | +1.18(+2.92%) |
Mar 13, 2023 | 41.52 | 41.52 | 40.00 | 40.34 | 216,245 | -2.09(-4.92%) |
Mar 10, 2023 | 43.60 | 43.60 | 41.80 | 42.43 | 115,719 | -1.43(-3.27%) |
Mar 09, 2023 | 44.46 | 44.70 | 43.86 | 43.86 | 75,403 | -0.62(-1.40%) |
Mar 08, 2023 | 44.62 | 44.83 | 44.14 | 44.49 | 85,028 | -0.17(-0.37%) |
Mar 07, 2023 | 44.89 | 45.22 | 44.30 | 44.65 | 85,917 | -0.30(-0.67%) |
Mar 06, 2023 | 46.31 | 46.42 | 44.26 | 44.96 | 160,643 | -1.65(-3.54%) |
Mar 03, 2023 | 45.93 | 46.98 | 44.99 | 46.61 | 89,436 | +0.84(+1.83%) |
Mar 02, 2023 | 44.81 | 45.83 | 44.12 | 45.77 | 99,075 | +0.55(+1.21%) |