Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.76 | 36.24 | 35.50 | 35.97 | 20,164 | +0.18(+0.50%) |
May 30, 2023 | 36.56 | 36.56 | 35.40 | 35.79 | 23,566 | -0.33(-0.92%) |
May 26, 2023 | 37.10 | 37.52 | 36.12 | 36.13 | 30,753 | -0.69(-1.88%) |
May 25, 2023 | 37.49 | 37.49 | 36.79 | 36.82 | 11,760 | -0.44(-1.17%) |
May 24, 2023 | 37.04 | 38.01 | 36.21 | 37.26 | 47,126 | -0.32(-0.86%) |
May 23, 2023 | 35.89 | 38.06 | 35.89 | 37.58 | 64,953 | +1.77(+4.96%) |
May 22, 2023 | 35.41 | 36.28 | 35.06 | 35.80 | 64,055 | +0.48(+1.37%) |
May 19, 2023 | 36.51 | 36.87 | 35.30 | 35.32 | 48,264 | -0.88(-2.44%) |
May 18, 2023 | 35.34 | 36.98 | 35.34 | 36.20 | 46,713 | +0.77(+2.17%) |
May 17, 2023 | 33.60 | 35.56 | 33.60 | 35.43 | 39,723 | +1.84(+5.48%) |
May 16, 2023 | 33.95 | 34.40 | 33.59 | 33.59 | 29,643 | -0.22(-0.65%) |
May 15, 2023 | 33.31 | 33.86 | 33.05 | 33.81 | 24,661 | +0.60(+1.80%) |
May 12, 2023 | 33.19 | 33.55 | 33.03 | 33.21 | 22,758 | +0.19(+0.57%) |
May 11, 2023 | 33.22 | 33.51 | 32.95 | 33.02 | 16,834 | -0.47(-1.42%) |
May 10, 2023 | 34.24 | 34.24 | 33.21 | 33.50 | 16,785 | -0.46(-1.34%) |
May 09, 2023 | 34.26 | 34.26 | 33.28 | 33.95 | 17,662 | -0.38(-1.11%) |
May 08, 2023 | 35.57 | 35.72 | 34.33 | 34.33 | 23,053 | -0.97(-2.74%) |
May 05, 2023 | 35.12 | 35.80 | 34.97 | 35.30 | 33,575 | +0.73(+2.11%) |
May 04, 2023 | 34.36 | 34.74 | 33.36 | 34.57 | 52,768 | -0.02(-0.05%) |
May 03, 2023 | 34.19 | 35.45 | 34.19 | 34.59 | 40,581 | +0.68(+2.01%) |
May 02, 2023 | 35.84 | 36.07 | 32.39 | 33.91 | 82,367 | -1.64(-4.62%) |
May 01, 2023 | 32.79 | 35.93 | 32.79 | 35.55 | 65,806 | +2.76(+8.42%) |
Apr 28, 2023 | 37.99 | 39.28 | 31.59 | 32.79 | 155,263 | -6.69(-16.95%) |
Apr 27, 2023 | 40.50 | 40.50 | 39.13 | 39.48 | 40,915 | +0.44(+1.12%) |
Apr 26, 2023 | 40.51 | 40.70 | 39.04 | 39.04 | 30,796 | -0.80(-2.00%) |
Apr 25, 2023 | 41.38 | 41.48 | 39.57 | 39.84 | 22,798 | -1.71(-4.11%) |
Apr 24, 2023 | 42.77 | 43.08 | 41.38 | 41.55 | 35,870 | -1.03(-2.43%) |
Apr 21, 2023 | 42.86 | 42.87 | 42.47 | 42.58 | 12,288 | -0.36(-0.84%) |
Apr 20, 2023 | 43.00 | 43.14 | 42.82 | 42.94 | 8,765 | +0.09(+0.20%) |
Apr 19, 2023 | 42.66 | 43.11 | 42.59 | 42.85 | 13,037 | +0.28(+0.67%) |
Apr 18, 2023 | 43.07 | 43.07 | 42.33 | 42.57 | 17,733 | -0.55(-1.28%) |
Apr 17, 2023 | 42.66 | 43.42 | 42.61 | 43.12 | 26,695 | +0.26(+0.60%) |
Apr 14, 2023 | 43.23 | 43.23 | 42.76 | 42.86 | 18,919 | -0.20(-0.46%) |
Apr 13, 2023 | 43.13 | 43.63 | 42.92 | 43.06 | 16,291 | -0.16(-0.37%) |
Apr 12, 2023 | 43.41 | 43.41 | 43.01 | 43.22 | 26,223 | -0.36(-0.83%) |
Apr 11, 2023 | 43.23 | 43.95 | 42.64 | 43.59 | 30,262 | +0.65(+1.50%) |
Apr 10, 2023 | 42.47 | 43.48 | 42.47 | 42.94 | 52,312 | +0.24(+0.56%) |
Apr 06, 2023 | 42.66 | 42.88 | 42.49 | 42.70 | 13,584 | +0.01(+0.02%) |
Apr 05, 2023 | 42.98 | 43.07 | 42.12 | 42.69 | 30,645 | -0.35(-0.82%) |
Apr 04, 2023 | 44.34 | 44.52 | 43.04 | 43.04 | 36,261 | -1.44(-3.24%) |
Apr 03, 2023 | 44.89 | 45.17 | 44.41 | 44.49 | 30,936 | -0.28(-0.64%) |
Mar 31, 2023 | 44.38 | 45.01 | 44.25 | 44.77 | 20,638 | +0.38(+0.85%) |
Mar 30, 2023 | 45.13 | 45.18 | 44.18 | 44.39 | 15,354 | -0.39(-0.87%) |
Mar 29, 2023 | 45.27 | 45.32 | 44.37 | 44.78 | 19,405 | -0.36(-0.80%) |
Mar 28, 2023 | 44.62 | 45.14 | 44.62 | 45.14 | 18,672 | +0.64(+1.43%) |
Mar 27, 2023 | 45.26 | 45.26 | 44.38 | 44.51 | 25,771 | -0.09(-0.19%) |
Mar 24, 2023 | 43.03 | 44.59 | 42.72 | 44.59 | 22,583 | +1.48(+3.43%) |
Mar 23, 2023 | 44.35 | 44.35 | 42.85 | 43.11 | 11,848 | -1.06(-2.41%) |
Mar 22, 2023 | 45.44 | 45.44 | 44.05 | 44.17 | 18,938 | -1.10(-2.43%) |
Mar 21, 2023 | 43.23 | 45.77 | 43.11 | 45.27 | 40,802 | +2.42(+5.65%) |
Mar 20, 2023 | 43.50 | 43.71 | 42.72 | 42.85 | 29,585 | -0.32(-0.75%) |
Mar 17, 2023 | 44.35 | 44.35 | 42.32 | 43.18 | 43,459 | -1.01(-2.28%) |
Mar 16, 2023 | 43.04 | 45.20 | 42.77 | 44.18 | 63,048 | +1.06(+2.46%) |
Mar 15, 2023 | 43.68 | 44.21 | 42.66 | 43.12 | 35,105 | -1.15(-2.59%) |
Mar 14, 2023 | 46.09 | 46.43 | 44.07 | 44.27 | 35,457 | +0.29(+0.67%) |
Mar 13, 2023 | 46.04 | 46.75 | 43.10 | 43.97 | 57,601 | -2.50(-5.37%) |
Mar 10, 2023 | 46.93 | 47.62 | 46.04 | 46.47 | 50,312 | -0.78(-1.65%) |
Mar 09, 2023 | 48.42 | 48.42 | 47.13 | 47.25 | 51,832 | -1.08(-2.24%) |
Mar 08, 2023 | 48.89 | 48.89 | 47.29 | 48.33 | 52,490 | -0.37(-0.76%) |
Mar 07, 2023 | 49.42 | 49.79 | 48.54 | 48.70 | 17,362 | -0.54(-1.10%) |
Mar 06, 2023 | 49.40 | 49.43 | 49.02 | 49.24 | 28,184 | +0.09(+0.19%) |
Mar 03, 2023 | 48.88 | 49.45 | 48.88 | 49.15 | 26,681 | +0.12(+0.25%) |
Mar 02, 2023 | 49.30 | 49.30 | 48.57 | 49.03 | 18,126 | -0.11(-0.23%) |