Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.11 | 37.23 | 36.59 | 36.91 | 942,623 | -0.37(-1.00%) |
May 30, 2023 | 37.89 | 38.44 | 36.60 | 37.28 | 2,115,990 | -1.17(-3.05%) |
May 26, 2023 | 38.88 | 39.15 | 38.26 | 38.45 | 619,457 | -0.34(-0.88%) |
May 25, 2023 | 38.57 | 38.91 | 38.22 | 38.79 | 463,959 | -0.47(-1.19%) |
May 24, 2023 | 38.99 | 39.63 | 38.71 | 39.26 | 1,049,408 | +0.62(+1.62%) |
May 23, 2023 | 39.14 | 39.39 | 38.60 | 38.64 | 986,512 | -0.13(-0.33%) |
May 22, 2023 | 38.38 | 39.04 | 38.30 | 38.76 | 749,103 | +0.47(+1.22%) |
May 19, 2023 | 39.23 | 39.27 | 38.21 | 38.30 | 559,776 | -0.52(-1.33%) |
May 18, 2023 | 38.08 | 38.84 | 37.80 | 38.81 | 315,771 | +0.36(+0.94%) |
May 17, 2023 | 38.23 | 38.60 | 37.66 | 38.45 | 467,465 | +0.73(+1.94%) |
May 16, 2023 | 38.70 | 38.97 | 37.70 | 37.72 | 367,559 | -1.15(-2.96%) |
May 15, 2023 | 38.67 | 39.09 | 38.17 | 38.87 | 589,053 | +0.59(+1.53%) |
May 12, 2023 | 38.72 | 38.84 | 37.93 | 38.29 | 460,699 | -0.18(-0.46%) |
May 11, 2023 | 38.17 | 38.55 | 37.94 | 38.46 | 514,063 | -0.29(-0.76%) |
May 10, 2023 | 39.08 | 39.14 | 38.37 | 38.75 | 768,454 | +0.00(+0.00%) |
May 09, 2023 | 38.51 | 39.04 | 38.32 | 38.75 | 1,019,093 | +0.01(+0.03%) |
May 08, 2023 | 38.95 | 39.50 | 38.49 | 38.74 | 776,448 | +0.44(+1.15%) |
May 05, 2023 | 38.73 | 39.12 | 38.14 | 38.31 | 653,358 | +0.81(+2.16%) |
May 04, 2023 | 38.12 | 38.49 | 36.80 | 37.50 | 455,001 | -0.49(-1.28%) |
May 03, 2023 | 38.57 | 38.93 | 37.63 | 37.98 | 808,043 | -1.27(-3.23%) |
May 02, 2023 | 39.35 | 40.70 | 38.34 | 39.25 | 877,628 | -0.01(-0.02%) |
May 01, 2023 | 38.84 | 39.70 | 38.84 | 39.26 | 829,049 | -0.26(-0.67%) |
Apr 28, 2023 | 38.35 | 39.99 | 38.21 | 39.53 | 743,914 | +1.17(+3.05%) |
Apr 27, 2023 | 37.96 | 38.57 | 37.57 | 38.35 | 380,496 | +0.39(+1.03%) |
Apr 26, 2023 | 37.76 | 38.50 | 37.63 | 37.96 | 343,522 | -0.10(-0.26%) |
Apr 25, 2023 | 38.68 | 38.90 | 37.85 | 38.06 | 299,450 | -1.20(-3.06%) |
Apr 24, 2023 | 38.33 | 39.53 | 38.18 | 39.26 | 387,093 | +0.69(+1.80%) |
Apr 21, 2023 | 38.53 | 38.69 | 38.01 | 38.57 | 624,000 | +0.12(+0.30%) |
Apr 20, 2023 | 38.55 | 38.76 | 38.28 | 38.45 | 476,500 | -0.60(-1.52%) |
Apr 19, 2023 | 39.23 | 39.45 | 38.50 | 39.05 | 471,453 | -0.78(-1.96%) |
Apr 18, 2023 | 39.10 | 39.84 | 38.91 | 39.83 | 305,405 | +0.63(+1.62%) |
Apr 17, 2023 | 40.36 | 40.43 | 38.90 | 39.19 | 523,499 | -0.95(-2.36%) |
Apr 14, 2023 | 39.89 | 40.15 | 39.15 | 40.14 | 485,098 | +0.39(+0.98%) |
Apr 13, 2023 | 39.01 | 39.94 | 38.73 | 39.75 | 486,806 | +0.84(+2.16%) |
Apr 12, 2023 | 39.39 | 39.45 | 38.72 | 38.91 | 536,227 | -0.25(-0.65%) |
Apr 11, 2023 | 38.93 | 39.33 | 38.75 | 39.16 | 569,138 | +0.53(+1.36%) |
Apr 10, 2023 | 38.74 | 39.16 | 38.38 | 38.64 | 857,801 | +0.12(+0.30%) |
Apr 06, 2023 | 38.72 | 38.87 | 38.25 | 38.52 | 543,634 | -0.31(-0.80%) |
Apr 05, 2023 | 38.22 | 39.15 | 37.98 | 38.83 | 630,971 | +0.58(+1.51%) |
Apr 04, 2023 | 38.93 | 38.93 | 37.56 | 38.26 | 795,917 | -0.59(-1.51%) |
Apr 03, 2023 | 39.33 | 39.61 | 38.36 | 38.84 | 1,317,815 | +1.27(+3.38%) |
Mar 31, 2023 | 37.59 | 37.93 | 37.17 | 37.57 | 749,311 | +0.29(+0.79%) |
Mar 30, 2023 | 37.70 | 37.74 | 37.04 | 37.28 | 407,238 | -0.32(-0.86%) |
Mar 29, 2023 | 37.66 | 37.79 | 37.12 | 37.60 | 333,005 | +0.45(+1.21%) |
Mar 28, 2023 | 36.67 | 37.49 | 36.60 | 37.15 | 406,972 | +0.16(+0.42%) |
Mar 27, 2023 | 36.78 | 37.19 | 36.02 | 37.00 | 652,766 | +0.85(+2.35%) |
Mar 24, 2023 | 34.65 | 36.16 | 34.34 | 36.15 | 916,281 | +0.95(+2.69%) |
Mar 23, 2023 | 35.35 | 36.01 | 34.65 | 35.20 | 887,940 | +0.15(+0.42%) |
Mar 22, 2023 | 35.97 | 36.26 | 35.04 | 35.06 | 587,766 | -1.10(-3.05%) |
Mar 21, 2023 | 36.26 | 36.58 | 35.72 | 36.16 | 582,277 | +0.66(+1.87%) |
Mar 20, 2023 | 34.69 | 35.71 | 34.49 | 35.49 | 869,591 | +1.02(+2.97%) |
Mar 17, 2023 | 35.12 | 35.64 | 34.33 | 34.47 | 1,692,616 | -0.56(-1.59%) |
Mar 16, 2023 | 34.29 | 35.14 | 33.20 | 35.03 | 1,374,211 | -0.15(-0.42%) |
Mar 15, 2023 | 35.75 | 36.36 | 34.14 | 35.17 | 1,466,656 | -2.05(-5.51%) |
Mar 14, 2023 | 38.31 | 39.08 | 36.75 | 37.22 | 1,022,721 | -0.67(-1.78%) |
Mar 13, 2023 | 38.24 | 38.96 | 37.34 | 37.90 | 844,582 | -1.50(-3.81%) |
Mar 10, 2023 | 40.35 | 40.69 | 39.18 | 39.40 | 571,165 | -1.22(-3.00%) |
Mar 09, 2023 | 41.42 | 41.92 | 40.57 | 40.62 | 598,060 | -0.69(-1.68%) |
Mar 08, 2023 | 42.22 | 42.67 | 41.14 | 41.31 | 694,489 | -1.02(-2.42%) |
Mar 07, 2023 | 42.34 | 42.88 | 42.11 | 42.34 | 459,001 | -0.29(-0.69%) |
Mar 06, 2023 | 42.72 | 43.05 | 42.42 | 42.63 | 528,485 | -0.28(-0.66%) |
Mar 03, 2023 | 41.52 | 43.35 | 41.40 | 42.91 | 960,511 | +0.61(+1.44%) |
Mar 02, 2023 | 41.17 | 42.59 | 40.90 | 42.30 | 971,463 | +0.97(+2.35%) |