Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.65 | 39.28 | 38.53 | 39.15 | 547,371 | +0.48(+1.24%) |
May 30, 2023 | 39.05 | 39.34 | 38.58 | 38.67 | 348,525 | -0.17(-0.45%) |
May 26, 2023 | 38.51 | 38.88 | 38.07 | 38.85 | 421,348 | +0.35(+0.92%) |
May 25, 2023 | 38.88 | 38.92 | 38.29 | 38.49 | 372,605 | -0.36(-0.94%) |
May 24, 2023 | 39.07 | 39.20 | 38.78 | 38.86 | 281,140 | -0.41(-1.04%) |
May 23, 2023 | 39.50 | 39.84 | 39.24 | 39.27 | 348,280 | -0.13(-0.33%) |
May 22, 2023 | 39.30 | 39.52 | 39.07 | 39.40 | 302,410 | +0.26(+0.67%) |
May 19, 2023 | 39.40 | 39.63 | 38.85 | 39.14 | 333,509 | +0.11(+0.29%) |
May 18, 2023 | 38.91 | 39.31 | 38.77 | 39.03 | 365,262 | -0.15(-0.38%) |
May 17, 2023 | 39.02 | 39.37 | 38.78 | 39.17 | 376,709 | +0.35(+0.91%) |
May 16, 2023 | 39.21 | 39.23 | 38.59 | 38.82 | 580,123 | -0.28(-0.72%) |
May 15, 2023 | 38.41 | 39.56 | 38.19 | 39.10 | 500,549 | +0.90(+2.34%) |
May 12, 2023 | 38.90 | 38.90 | 37.98 | 38.20 | 384,066 | -0.61(-1.56%) |
May 11, 2023 | 39.01 | 39.17 | 38.70 | 38.81 | 506,221 | -0.44(-1.12%) |
May 10, 2023 | 39.63 | 39.73 | 38.97 | 39.25 | 383,500 | +0.11(+0.29%) |
May 09, 2023 | 39.24 | 39.46 | 38.78 | 39.14 | 315,921 | -0.35(-0.90%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.49 | 278,823 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,264 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.72 | 38.61 | 39.33 | 364,032 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.76 | 38.50 | 38.96 | 1,024,581 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.90 | 37.97 | 38.43 | 386,830 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.22 | 38.66 | 38.90 | 443,592 | -0.22(-0.57%) |
Apr 28, 2023 | 38.90 | 39.25 | 38.62 | 39.13 | 1,007,878 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.38 | 38.90 | 1,274,215 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.85 | 37.26 | 37.26 | 572,733 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.81 | 37.17 | 37.73 | 652,071 | +0.31(+0.82%) |
Apr 24, 2023 | 37.22 | 37.43 | 36.74 | 37.43 | 478,819 | +0.23(+0.62%) |
Apr 21, 2023 | 37.44 | 37.70 | 36.78 | 37.19 | 769,321 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.33 | 311,837 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.31 | 37.46 | 497,301 | +0.87(+2.38%) |
Apr 18, 2023 | 36.81 | 36.91 | 36.49 | 36.59 | 292,461 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.84 | 36.24 | 36.82 | 779,208 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.71 | 595,627 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.72 | 35.86 | 36.66 | 627,207 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.05 | 36.14 | 748,696 | -0.63(-1.71%) |
Apr 11, 2023 | 36.08 | 37.07 | 35.97 | 36.77 | 755,354 | +0.87(+2.43%) |
Apr 10, 2023 | 35.33 | 35.92 | 35.20 | 35.90 | 585,787 | +0.47(+1.33%) |
Apr 06, 2023 | 35.18 | 35.43 | 34.82 | 35.42 | 381,278 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.75 | 34.80 | 34.98 | 627,994 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.84 | 35.05 | 35.67 | 517,657 | +0.07(+0.21%) |
Apr 03, 2023 | 35.30 | 35.78 | 35.22 | 35.59 | 585,343 | +0.31(+0.87%) |
Mar 31, 2023 | 34.50 | 35.32 | 34.50 | 35.29 | 634,663 | +1.04(+3.03%) |
Mar 30, 2023 | 34.60 | 34.82 | 34.09 | 34.25 | 743,359 | +0.07(+0.20%) |
Mar 29, 2023 | 34.05 | 34.25 | 33.76 | 34.18 | 773,376 | +0.35(+1.03%) |
Mar 28, 2023 | 32.60 | 34.11 | 32.43 | 33.83 | 1,687,040 | +1.05(+3.20%) |
Mar 27, 2023 | 32.99 | 33.25 | 32.69 | 32.78 | 444,903 | +0.34(+1.05%) |
Mar 24, 2023 | 31.41 | 32.44 | 31.18 | 32.44 | 497,982 | +0.79(+2.50%) |
Mar 23, 2023 | 32.10 | 32.43 | 31.48 | 31.65 | 707,806 | -0.17(-0.52%) |
Mar 22, 2023 | 33.60 | 33.60 | 31.79 | 31.82 | 800,737 | -1.98(-5.85%) |
Mar 21, 2023 | 34.23 | 34.44 | 33.65 | 33.79 | 437,045 | -0.01(-0.03%) |
Mar 20, 2023 | 33.23 | 34.07 | 33.16 | 33.80 | 557,652 | +0.97(+2.97%) |
Mar 17, 2023 | 34.02 | 34.02 | 32.72 | 32.83 | 1,106,954 | -1.37(-4.01%) |
Mar 16, 2023 | 35.09 | 35.11 | 33.89 | 34.20 | 615,284 | -1.21(-3.43%) |
Mar 15, 2023 | 35.04 | 35.81 | 34.82 | 35.41 | 894,703 | -0.23(-0.64%) |
Mar 14, 2023 | 36.01 | 36.56 | 35.25 | 35.64 | 638,296 | +0.48(+1.36%) |
Mar 13, 2023 | 34.29 | 35.53 | 34.18 | 35.16 | 763,224 | +0.54(+1.57%) |
Mar 10, 2023 | 35.95 | 36.03 | 34.34 | 34.62 | 587,045 | -1.33(-3.71%) |
Mar 09, 2023 | 36.98 | 37.19 | 35.90 | 35.95 | 514,210 | -1.18(-3.17%) |
Mar 08, 2023 | 37.14 | 37.51 | 36.93 | 37.13 | 313,516 | +0.01(+0.02%) |
Mar 07, 2023 | 37.68 | 37.73 | 37.04 | 37.12 | 330,299 | -0.51(-1.34%) |
Mar 06, 2023 | 38.05 | 38.16 | 37.62 | 37.63 | 398,405 | -0.32(-0.85%) |
Mar 03, 2023 | 37.53 | 37.98 | 37.43 | 37.95 | 390,137 | +0.59(+1.57%) |
Mar 02, 2023 | 37.16 | 37.41 | 36.94 | 37.36 | 335,683 | +0.00(+0.00%) |