Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 39.18 | 39.23 | 36.53 | 36.75 | 18,249 | -2.63(-6.69%) |
May 30, 2023 | 39.88 | 39.88 | 39.38 | 39.38 | 8,535 | -0.48(-1.20%) |
May 26, 2023 | 39.42 | 40.02 | 39.42 | 39.86 | 7,485 | +0.34(+0.86%) |
May 25, 2023 | 39.11 | 39.76 | 39.02 | 39.52 | 5,928 | +0.05(+0.13%) |
May 24, 2023 | 39.19 | 39.96 | 38.44 | 39.47 | 10,422 | -0.29(-0.73%) |
May 23, 2023 | 38.69 | 39.77 | 37.85 | 39.76 | 8,679 | +0.74(+1.89%) |
May 22, 2023 | 39.45 | 39.45 | 38.66 | 39.02 | 10,622 | -0.50(-1.26%) |
May 19, 2023 | 38.35 | 40.32 | 37.58 | 39.52 | 8,332 | +1.14(+2.98%) |
May 18, 2023 | 37.55 | 38.92 | 37.55 | 38.38 | 5,427 | +1.27(+3.43%) |
May 17, 2023 | 36.84 | 37.74 | 36.84 | 37.10 | 7,997 | +0.77(+2.11%) |
May 16, 2023 | 36.82 | 37.00 | 36.04 | 36.34 | 5,017 | -0.43(-1.16%) |
May 15, 2023 | 36.82 | 36.86 | 36.76 | 36.77 | 3,311 | +0.33(+0.90%) |
May 12, 2023 | 36.29 | 36.86 | 36.29 | 36.44 | 4,098 | -0.02(-0.05%) |
May 11, 2023 | 36.47 | 36.89 | 36.41 | 36.46 | 3,818 | +0.17(+0.47%) |
May 10, 2023 | 36.59 | 36.79 | 36.14 | 36.29 | 14,793 | -0.35(-0.95%) |
May 09, 2023 | 36.55 | 37.13 | 36.53 | 36.64 | 11,809 | +0.32(+0.88%) |
May 08, 2023 | 36.48 | 36.92 | 36.32 | 36.32 | 11,678 | -0.22(-0.60%) |
May 05, 2023 | 36.64 | 37.08 | 36.54 | 36.54 | 4,432 | -0.74(-1.97%) |
May 04, 2023 | 35.69 | 37.27 | 35.69 | 37.27 | 12,927 | +1.10(+3.05%) |
May 03, 2023 | 37.17 | 37.17 | 36.17 | 36.17 | 7,061 | -0.81(-2.18%) |
May 02, 2023 | 36.74 | 36.98 | 36.42 | 36.98 | 3,188 | -0.17(-0.45%) |
May 01, 2023 | 37.33 | 38.11 | 37.12 | 37.14 | 5,738 | +0.03(+0.08%) |
Apr 28, 2023 | 37.13 | 37.78 | 37.11 | 37.11 | 5,167 | -0.47(-1.24%) |
Apr 27, 2023 | 37.29 | 37.58 | 37.03 | 37.58 | 2,749 | +0.30(+0.80%) |
Apr 26, 2023 | 37.93 | 37.93 | 36.90 | 37.28 | 8,885 | +0.35(+0.94%) |
Apr 25, 2023 | 36.36 | 37.75 | 36.36 | 36.94 | 4,131 | +0.00(+0.00%) |
Apr 24, 2023 | 37.00 | 37.00 | 36.94 | 36.94 | 2,694 | -0.15(-0.40%) |
Apr 21, 2023 | 37.07 | 37.08 | 36.81 | 37.08 | 5,241 | +0.08(+0.21%) |
Apr 20, 2023 | 36.56 | 37.25 | 36.56 | 37.01 | 4,743 | +0.16(+0.43%) |
Apr 19, 2023 | 36.86 | 36.86 | 36.85 | 36.85 | 1,280 | +0.21(+0.57%) |
Apr 18, 2023 | 37.38 | 37.38 | 36.58 | 36.64 | 25,019 | -0.50(-1.34%) |
Apr 17, 2023 | 36.84 | 37.36 | 36.84 | 37.13 | 5,135 | +0.43(+1.16%) |
Apr 14, 2023 | 35.55 | 36.84 | 35.55 | 36.71 | 11,554 | +0.91(+2.56%) |
Apr 13, 2023 | 33.34 | 36.04 | 33.34 | 35.79 | 16,846 | +1.88(+5.54%) |
Apr 12, 2023 | 33.88 | 34.21 | 33.36 | 33.91 | 10,707 | +0.17(+0.50%) |
Apr 11, 2023 | 31.86 | 34.14 | 31.12 | 33.74 | 41,609 | +2.30(+7.30%) |
Apr 10, 2023 | 35.98 | 36.70 | 30.83 | 31.45 | 69,206 | -4.70(-13.01%) |
Apr 06, 2023 | 36.09 | 36.54 | 36.09 | 36.15 | 3,887 | +0.21(+0.58%) |
Apr 05, 2023 | 36.24 | 36.38 | 35.35 | 35.94 | 7,264 | -0.20(-0.55%) |
Apr 04, 2023 | 37.12 | 37.46 | 35.79 | 36.14 | 22,762 | -0.92(-2.49%) |
Apr 03, 2023 | 36.71 | 37.28 | 36.71 | 37.06 | 4,996 | +0.33(+0.89%) |
Mar 31, 2023 | 36.87 | 37.55 | 36.64 | 36.74 | 8,670 | +0.19(+0.52%) |
Mar 30, 2023 | 35.31 | 36.55 | 35.31 | 36.55 | 1,162 | -0.46(-1.24%) |
Mar 29, 2023 | 36.72 | 37.34 | 36.72 | 37.01 | 9,630 | +0.69(+1.89%) |
Mar 28, 2023 | 36.67 | 37.08 | 36.32 | 36.32 | 8,043 | -0.48(-1.30%) |
Mar 27, 2023 | 37.16 | 37.34 | 36.58 | 36.80 | 11,880 | +0.16(+0.43%) |
Mar 24, 2023 | 37.74 | 37.74 | 36.64 | 36.64 | 2,507 | -0.59(-1.58%) |
Mar 23, 2023 | 37.07 | 37.31 | 37.07 | 37.22 | 2,440 | +0.22(+0.59%) |
Mar 22, 2023 | 37.06 | 37.55 | 36.74 | 37.01 | 6,205 | +0.17(+0.46%) |
Mar 21, 2023 | 36.15 | 37.38 | 36.15 | 36.84 | 6,011 | -0.06(-0.16%) |
Mar 20, 2023 | 36.69 | 36.90 | 36.69 | 36.90 | 3,554 | +0.23(+0.62%) |
Mar 17, 2023 | 37.01 | 37.87 | 36.67 | 36.67 | 7,359 | -0.22(-0.59%) |
Mar 16, 2023 | 36.45 | 36.89 | 36.45 | 36.89 | 2,688 | +0.54(+1.48%) |
Mar 15, 2023 | 36.56 | 37.12 | 36.35 | 36.35 | 7,910 | -0.54(-1.46%) |
Mar 14, 2023 | 36.29 | 37.25 | 36.29 | 36.89 | 6,535 | +1.29(+3.63%) |
Mar 13, 2023 | 35.32 | 36.05 | 35.32 | 35.59 | 5,054 | +0.00(+0.00%) |
Mar 10, 2023 | 36.24 | 36.30 | 35.59 | 35.59 | 6,894 | -0.21(-0.58%) |
Mar 09, 2023 | 36.30 | 36.65 | 35.80 | 35.80 | 5,871 | -0.30(-0.83%) |
Mar 08, 2023 | 36.14 | 36.70 | 35.96 | 36.10 | 6,578 | -0.05(-0.14%) |
Mar 07, 2023 | 36.44 | 36.75 | 36.13 | 36.15 | 5,068 | +0.13(+0.36%) |
Mar 06, 2023 | 35.51 | 36.29 | 35.51 | 36.02 | 11,694 | -0.79(-2.13%) |
Mar 03, 2023 | 36.44 | 36.81 | 36.44 | 36.81 | 2,849 | +0.68(+1.87%) |
Mar 02, 2023 | 36.08 | 36.44 | 35.81 | 36.13 | 7,102 | +0.82(+2.31%) |