Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.13 | 36.72 | 34.88 | 35.50 | 1,684 | -1.31(-3.57%) |
May 26, 2023 | 36.81 | 64 | +0.05(+0.13%) | |||
May 25, 2023 | 37.15 | 37.17 | 36.65 | 36.77 | 5,505 | +0.11(+0.29%) |
May 24, 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 28,998 | -0.10(-0.27%) |
May 23, 2023 | 35.36 | 36.76 | 35.36 | 36.76 | 6,537 | +1.55(+4.41%) |
May 22, 2023 | 35.78 | 35.78 | 35.20 | 35.20 | 373 | -0.70(-1.95%) |
May 18, 2023 | 35.90 | 77 | -0.00(-0.00%) | |||
May 17, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 467 | +0.52(+1.48%) |
May 16, 2023 | 35.92 | 35.92 | 35.38 | 35.38 | 666 | -0.56(-1.55%) |
May 12, 2023 | 35.94 | 10 | +1.04(+2.99%) | |||
May 11, 2023 | 34.32 | 36.14 | 34.32 | 34.89 | 944 | +0.10(+0.28%) |
May 09, 2023 | 34.80 | 8 | -0.29(-0.84%) | |||
May 08, 2023 | 35.10 | 35.10 | 35.09 | 35.09 | 3,016 | -0.01(-0.03%) |
May 05, 2023 | 35.13 | 35.13 | 35.10 | 35.10 | 2,485 | +0.01(+0.04%) |
May 04, 2023 | 35.34 | 35.34 | 35.09 | 35.09 | 4,003 | -0.26(-0.73%) |
May 03, 2023 | 35.34 | 35.34 | 35.34 | 35.34 | 311 | -0.56(-1.55%) |
May 02, 2023 | 35.84 | 35.90 | 35.83 | 35.90 | 3,898 | -0.47(-1.29%) |
Apr 28, 2023 | 36.37 | 294 | +0.00(+0.00%) | |||
Apr 27, 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 152 | -0.56(-1.51%) |
Apr 26, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 229 | +1.09(+3.05%) |
Apr 24, 2023 | 35.83 | 17 | -0.24(-0.68%) | |||
Apr 21, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 324 | +0.00(+0.00%) |
Apr 18, 2023 | 36.07 | 21 | -0.88(-2.37%) | |||
Apr 13, 2023 | 36.95 | 31 | +1.15(+3.21%) | |||
Apr 10, 2023 | 35.80 | 54 | +0.12(+0.33%) | |||
Apr 06, 2023 | 35.69 | 35.69 | 35.66 | 35.68 | 734 | -0.39(-1.08%) |
Apr 05, 2023 | 36.19 | 36.76 | 36.07 | 36.07 | 3,771 | +0.00(+0.00%) |
Apr 04, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 1,065 | -0.01(-0.03%) |
Mar 31, 2023 | 36.08 | 61 | -0.26(-0.72%) | |||
Mar 29, 2023 | 36.35 | 2 | +0.02(+0.05%) | |||
Mar 28, 2023 | 36.58 | 36.58 | 36.07 | 36.33 | 3,759 | -0.97(-2.60%) |
Mar 27, 2023 | 36.08 | 37.30 | 36.08 | 37.30 | 1,326 | -0.24(-0.63%) |
Mar 24, 2023 | 36.31 | 37.54 | 36.31 | 37.54 | 654 | +1.46(+4.05%) |
Mar 23, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 1,215 | -1.43(-3.82%) |
Mar 21, 2023 | 37.51 | 89 | +0.00(+0.00%) | |||
Mar 20, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 898 | -0.11(-0.28%) |
Mar 17, 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 1,117 | +1.11(+3.04%) |
Mar 16, 2023 | 36.25 | 36.50 | 36.25 | 36.50 | 1,771 | +0.00(+0.00%) |
Mar 15, 2023 | 36.33 | 37.18 | 36.33 | 36.50 | 773 | -0.79(-2.12%) |
Mar 14, 2023 | 38.02 | 38.02 | 37.29 | 37.29 | 2,498 | +0.45(+1.21%) |
Mar 13, 2023 | 36.13 | 36.85 | 36.07 | 36.85 | 4,498 | -1.71(-4.45%) |
Mar 09, 2023 | 38.56 | 105 | -0.04(-0.10%) | |||
Mar 03, 2023 | 38.60 | 33 | -0.23(-0.60%) |