Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.11 | 39.02 | 37.14 | 37.69 | 696,127 | -0.27(-0.71%) |
May 30, 2023 | 37.19 | 38.02 | 36.96 | 37.96 | 365,600 | +0.60(+1.61%) |
May 26, 2023 | 37.77 | 37.91 | 37.06 | 37.36 | 371,630 | -0.18(-0.48%) |
May 25, 2023 | 38.06 | 38.06 | 36.75 | 37.54 | 508,395 | -0.60(-1.57%) |
May 24, 2023 | 38.79 | 38.79 | 37.81 | 38.14 | 662,548 | -0.87(-2.23%) |
May 23, 2023 | 40.69 | 41.24 | 38.77 | 39.01 | 814,974 | -1.74(-4.27%) |
May 22, 2023 | 39.16 | 40.99 | 39.16 | 40.75 | 901,955 | +1.77(+4.54%) |
May 19, 2023 | 38.28 | 39.10 | 37.80 | 38.98 | 942,868 | +1.40(+3.73%) |
May 18, 2023 | 37.80 | 37.88 | 36.66 | 37.58 | 388,225 | -0.23(-0.61%) |
May 17, 2023 | 37.45 | 37.87 | 36.20 | 37.81 | 497,766 | +0.58(+1.56%) |
May 16, 2023 | 38.29 | 38.50 | 36.59 | 37.23 | 815,316 | -1.72(-4.42%) |
May 15, 2023 | 37.79 | 39.19 | 37.06 | 38.95 | 618,507 | +1.31(+3.48%) |
May 12, 2023 | 37.74 | 38.01 | 36.96 | 37.64 | 1,085,957 | -0.19(-0.50%) |
May 11, 2023 | 39.50 | 39.66 | 37.68 | 37.83 | 1,154,901 | -1.40(-3.57%) |
May 10, 2023 | 38.84 | 39.39 | 38.50 | 39.23 | 507,578 | +0.39(+1.00%) |
May 09, 2023 | 37.99 | 38.86 | 37.46 | 38.84 | 482,261 | +0.43(+1.12%) |
May 08, 2023 | 39.61 | 40.00 | 37.89 | 38.41 | 590,868 | -1.03(-2.61%) |
May 05, 2023 | 40.97 | 40.97 | 37.81 | 39.44 | 1,882,665 | +0.15(+0.38%) |
May 04, 2023 | 40.01 | 40.25 | 38.40 | 39.29 | 983,059 | -0.05(-0.13%) |
May 03, 2023 | 37.47 | 40.25 | 37.15 | 39.34 | 1,632,005 | +2.03(+5.44%) |
May 02, 2023 | 37.77 | 38.05 | 36.77 | 37.31 | 965,420 | -0.46(-1.22%) |
May 01, 2023 | 37.36 | 38.48 | 37.15 | 37.77 | 1,360,347 | +0.37(+0.99%) |
Apr 28, 2023 | 37.87 | 38.50 | 37.25 | 37.40 | 978,335 | -0.46(-1.22%) |
Apr 27, 2023 | 37.25 | 38.03 | 36.65 | 37.86 | 753,783 | +0.72(+1.94%) |
Apr 26, 2023 | 37.94 | 38.64 | 36.84 | 37.14 | 431,111 | -0.72(-1.90%) |
Apr 25, 2023 | 38.07 | 38.70 | 37.13 | 37.86 | 972,735 | -0.46(-1.20%) |
Apr 24, 2023 | 38.24 | 38.40 | 37.15 | 38.32 | 776,986 | -0.02(-0.05%) |
Apr 21, 2023 | 36.62 | 38.51 | 36.34 | 38.34 | 855,222 | +1.75(+4.78%) |
Apr 20, 2023 | 37.61 | 37.73 | 36.20 | 36.59 | 580,230 | -1.34(-3.53%) |
Apr 19, 2023 | 36.27 | 38.00 | 36.11 | 37.93 | 719,845 | +1.13(+3.07%) |
Apr 18, 2023 | 36.92 | 37.51 | 36.42 | 36.80 | 1,274,459 | +0.39(+1.07%) |
Apr 17, 2023 | 35.23 | 36.51 | 34.73 | 36.41 | 988,110 | +1.63(+4.69%) |
Apr 14, 2023 | 35.91 | 36.18 | 34.50 | 34.78 | 551,701 | -1.15(-3.20%) |
Apr 13, 2023 | 34.03 | 36.10 | 33.86 | 35.93 | 1,194,988 | +1.88(+5.52%) |
Apr 12, 2023 | 35.68 | 35.91 | 33.88 | 34.05 | 795,554 | -1.25(-3.54%) |
Apr 11, 2023 | 35.11 | 35.63 | 34.90 | 35.30 | 542,909 | +0.31(+0.89%) |
Apr 10, 2023 | 36.15 | 36.42 | 34.61 | 34.99 | 1,655,857 | -1.43(-3.93%) |
Apr 06, 2023 | 36.26 | 36.48 | 35.70 | 36.42 | 605,451 | +0.26(+0.72%) |
Apr 05, 2023 | 36.21 | 36.98 | 35.84 | 36.16 | 667,887 | -0.17(-0.47%) |
Apr 04, 2023 | 37.87 | 38.05 | 36.02 | 36.33 | 1,062,944 | -1.38(-3.66%) |
Apr 03, 2023 | 35.15 | 37.76 | 34.60 | 37.71 | 1,556,121 | +2.52(+7.16%) |
Mar 31, 2023 | 35.00 | 36.66 | 34.70 | 35.19 | 3,036,613 | +0.98(+2.86%) |
Mar 30, 2023 | 35.47 | 35.70 | 34.15 | 34.21 | 838,249 | -1.04(-2.95%) |
Mar 29, 2023 | 35.31 | 35.31 | 34.60 | 35.25 | 591,218 | +0.27(+0.77%) |
Mar 28, 2023 | 34.36 | 35.60 | 33.98 | 34.98 | 803,723 | +0.45(+1.30%) |
Mar 27, 2023 | 33.73 | 34.64 | 33.42 | 34.53 | 539,826 | +1.17(+3.51%) |
Mar 24, 2023 | 33.37 | 33.64 | 32.96 | 33.36 | 720,685 | -0.27(-0.80%) |
Mar 23, 2023 | 34.80 | 34.99 | 33.37 | 33.63 | 815,103 | -0.74(-2.15%) |
Mar 22, 2023 | 36.02 | 37.45 | 34.31 | 34.37 | 804,361 | -1.81(-5.00%) |
Mar 21, 2023 | 35.50 | 36.59 | 35.06 | 36.18 | 1,414,462 | +0.98(+2.78%) |
Mar 20, 2023 | 35.20 | 35.51 | 34.55 | 35.20 | 841,089 | -0.13(-0.37%) |
Mar 17, 2023 | 36.87 | 36.94 | 35.02 | 35.33 | 2,441,427 | -1.73(-4.67%) |
Mar 16, 2023 | 36.99 | 37.94 | 36.40 | 37.06 | 1,146,129 | -0.21(-0.56%) |
Mar 15, 2023 | 37.34 | 37.71 | 36.48 | 37.27 | 767,733 | -0.49(-1.30%) |
Mar 14, 2023 | 37.75 | 38.38 | 37.31 | 37.76 | 895,212 | +0.49(+1.31%) |
Mar 13, 2023 | 35.41 | 37.62 | 35.07 | 37.27 | 1,499,622 | +1.67(+4.69%) |
Mar 10, 2023 | 36.64 | 36.67 | 34.40 | 35.60 | 1,812,035 | -1.26(-3.42%) |
Mar 09, 2023 | 39.12 | 39.45 | 36.50 | 36.86 | 1,190,466 | -2.38(-6.07%) |
Mar 08, 2023 | 39.94 | 40.17 | 38.53 | 39.24 | 861,115 | -0.87(-2.17%) |
Mar 07, 2023 | 39.29 | 40.50 | 38.96 | 40.11 | 1,156,502 | +0.98(+2.50%) |
Mar 06, 2023 | 41.74 | 41.74 | 38.76 | 39.13 | 1,990,664 | -2.82(-6.72%) |
Mar 03, 2023 | 39.73 | 42.76 | 39.70 | 41.95 | 1,065,953 | +2.35(+5.93%) |
Mar 02, 2023 | 41.57 | 42.32 | 39.50 | 39.60 | 1,692,693 | -3.51(-8.14%) |