Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.83 | 37.17 | 36.06 | 36.35 | 243,586 | -0.79(-2.12%) |
May 30, 2023 | 37.92 | 37.92 | 36.88 | 37.14 | 100,461 | -0.78(-2.05%) |
May 26, 2023 | 37.58 | 38.14 | 37.47 | 37.91 | 111,779 | +0.37(+1.00%) |
May 25, 2023 | 37.59 | 37.92 | 37.33 | 37.54 | 123,211 | -0.19(-0.50%) |
May 24, 2023 | 38.15 | 38.16 | 37.43 | 37.73 | 109,235 | -0.44(-1.16%) |
May 23, 2023 | 38.33 | 38.70 | 38.14 | 38.17 | 86,594 | -0.36(-0.95%) |
May 22, 2023 | 38.37 | 38.64 | 38.00 | 38.53 | 111,096 | +0.33(+0.88%) |
May 19, 2023 | 38.97 | 38.97 | 37.86 | 38.20 | 112,993 | -0.23(-0.59%) |
May 18, 2023 | 38.27 | 38.71 | 38.09 | 38.43 | 149,030 | +0.24(+0.62%) |
May 17, 2023 | 37.83 | 38.44 | 37.78 | 38.19 | 129,006 | +0.56(+1.49%) |
May 16, 2023 | 38.14 | 38.38 | 37.61 | 37.63 | 88,036 | -0.79(-2.05%) |
May 15, 2023 | 38.15 | 38.78 | 37.96 | 38.42 | 109,380 | +0.31(+0.80%) |
May 12, 2023 | 37.79 | 38.30 | 37.66 | 38.11 | 91,226 | +0.50(+1.34%) |
May 11, 2023 | 38.05 | 38.09 | 37.58 | 37.61 | 80,045 | -0.93(-2.40%) |
May 10, 2023 | 39.42 | 39.74 | 38.20 | 38.53 | 96,767 | -0.24(-0.61%) |
May 09, 2023 | 38.87 | 39.12 | 38.48 | 38.77 | 83,385 | -0.28(-0.71%) |
May 08, 2023 | 39.29 | 39.61 | 38.76 | 39.05 | 204,702 | -0.18(-0.45%) |
May 05, 2023 | 39.26 | 39.68 | 38.63 | 39.22 | 106,731 | +0.71(+1.86%) |
May 04, 2023 | 39.86 | 39.86 | 38.37 | 38.51 | 139,298 | -1.68(-4.19%) |
May 03, 2023 | 40.98 | 41.67 | 40.16 | 40.19 | 120,722 | -0.78(-1.91%) |
May 02, 2023 | 41.21 | 41.21 | 40.62 | 40.98 | 107,034 | -0.39(-0.95%) |
May 01, 2023 | 41.66 | 42.33 | 41.25 | 41.37 | 181,790 | -0.29(-0.70%) |
Apr 28, 2023 | 41.17 | 41.91 | 41.17 | 41.66 | 162,476 | +0.41(+1.00%) |
Apr 27, 2023 | 40.67 | 41.45 | 40.67 | 41.25 | 127,105 | +0.60(+1.47%) |
Apr 26, 2023 | 41.03 | 41.30 | 40.05 | 40.65 | 184,382 | -0.73(-1.77%) |
Apr 25, 2023 | 41.83 | 42.29 | 41.30 | 41.39 | 173,525 | -0.88(-2.08%) |
Apr 24, 2023 | 42.70 | 43.16 | 41.95 | 42.27 | 99,606 | -0.38(-0.89%) |
Apr 21, 2023 | 43.03 | 43.23 | 42.54 | 42.65 | 159,829 | -0.23(-0.55%) |
Apr 20, 2023 | 42.90 | 43.16 | 42.38 | 42.89 | 561,390 | -0.21(-0.48%) |
Apr 19, 2023 | 42.70 | 43.34 | 42.70 | 43.09 | 133,898 | +0.24(+0.57%) |
Apr 18, 2023 | 42.74 | 43.04 | 42.34 | 42.85 | 162,161 | +0.19(+0.44%) |
Apr 17, 2023 | 41.49 | 42.73 | 41.49 | 42.66 | 189,049 | +1.35(+3.27%) |
Apr 14, 2023 | 41.55 | 42.00 | 41.15 | 41.31 | 251,815 | -0.12(-0.28%) |
Apr 13, 2023 | 41.25 | 41.81 | 40.90 | 41.43 | 439,857 | +0.56(+1.37%) |
Apr 12, 2023 | 40.90 | 42.13 | 40.27 | 40.87 | 368,191 | -0.64(-1.53%) |
Apr 11, 2023 | 41.41 | 42.08 | 41.41 | 41.50 | 469,979 | +0.08(+0.19%) |
Apr 10, 2023 | 41.30 | 41.86 | 40.95 | 41.43 | 253,447 | +0.13(+0.31%) |
Apr 06, 2023 | 41.19 | 41.41 | 40.88 | 41.30 | 211,117 | +0.20(+0.48%) |
Apr 05, 2023 | 41.47 | 41.73 | 40.92 | 41.10 | 170,391 | -0.47(-1.13%) |
Apr 04, 2023 | 42.78 | 42.78 | 40.97 | 41.57 | 474,512 | -1.25(-2.93%) |
Apr 03, 2023 | 42.31 | 42.94 | 41.87 | 42.83 | 188,484 | +0.49(+1.16%) |
Mar 31, 2023 | 41.58 | 42.66 | 41.58 | 42.34 | 384,350 | +1.00(+2.42%) |
Mar 30, 2023 | 41.82 | 42.12 | 41.33 | 41.34 | 116,525 | -0.23(-0.57%) |
Mar 29, 2023 | 42.00 | 42.04 | 41.17 | 41.57 | 126,944 | +0.13(+0.31%) |
Mar 28, 2023 | 41.16 | 41.58 | 41.11 | 41.45 | 154,821 | +0.27(+0.67%) |
Mar 27, 2023 | 40.93 | 41.40 | 40.57 | 41.17 | 119,458 | +0.75(+1.86%) |
Mar 24, 2023 | 39.81 | 41.03 | 39.14 | 40.42 | 176,774 | +0.29(+0.73%) |
Mar 23, 2023 | 40.59 | 41.35 | 39.80 | 40.12 | 167,351 | -0.43(-1.06%) |
Mar 22, 2023 | 41.20 | 41.77 | 40.50 | 40.56 | 158,015 | -0.61(-1.47%) |
Mar 21, 2023 | 41.16 | 41.70 | 40.66 | 41.16 | 201,305 | +0.69(+1.69%) |
Mar 20, 2023 | 39.52 | 40.66 | 39.52 | 40.48 | 177,259 | +1.50(+3.84%) |
Mar 17, 2023 | 39.81 | 40.15 | 38.70 | 38.98 | 623,288 | -1.46(-3.61%) |
Mar 16, 2023 | 39.85 | 40.64 | 39.23 | 40.44 | 229,808 | -0.05(-0.12%) |
Mar 15, 2023 | 40.39 | 41.14 | 39.87 | 40.49 | 174,002 | -1.19(-2.87%) |
Mar 14, 2023 | 41.77 | 42.00 | 40.90 | 41.68 | 185,592 | +1.18(+2.92%) |
Mar 13, 2023 | 41.68 | 41.68 | 40.15 | 40.50 | 215,433 | -2.09(-4.92%) |
Mar 10, 2023 | 43.77 | 43.77 | 41.96 | 42.59 | 115,284 | -1.44(-3.27%) |
Mar 09, 2023 | 44.63 | 44.87 | 44.03 | 44.03 | 75,119 | -0.63(-1.40%) |
Mar 08, 2023 | 44.78 | 45.00 | 44.30 | 44.66 | 84,709 | -0.17(-0.37%) |
Mar 07, 2023 | 45.06 | 45.39 | 44.47 | 44.82 | 85,595 | -0.30(-0.67%) |
Mar 06, 2023 | 46.49 | 46.59 | 44.42 | 45.13 | 160,039 | -1.65(-3.54%) |
Mar 03, 2023 | 46.11 | 47.15 | 45.16 | 46.78 | 89,100 | +0.84(+1.83%) |
Mar 02, 2023 | 44.98 | 46.01 | 44.28 | 45.94 | 98,702 | +0.55(+1.21%) |