Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.79 | 37.21 | 36.24 | 36.30 | 73,607 | -0.42(-1.14%) |
May 30, 2023 | 36.70 | 36.96 | 36.32 | 36.72 | 27,081 | +0.02(+0.05%) |
May 26, 2023 | 35.90 | 36.87 | 35.74 | 36.70 | 41,392 | +0.79(+2.20%) |
May 25, 2023 | 36.36 | 36.67 | 35.72 | 35.91 | 62,388 | -0.62(-1.70%) |
May 24, 2023 | 36.87 | 37.00 | 36.46 | 36.53 | 32,847 | -0.50(-1.35%) |
May 23, 2023 | 36.82 | 37.45 | 36.79 | 37.03 | 76,509 | -0.12(-0.32%) |
May 22, 2023 | 37.14 | 37.30 | 36.73 | 37.15 | 39,844 | -0.05(-0.13%) |
May 19, 2023 | 37.77 | 37.77 | 37.12 | 37.20 | 86,287 | -0.16(-0.43%) |
May 18, 2023 | 37.03 | 37.63 | 36.80 | 37.36 | 36,028 | +0.09(+0.24%) |
May 17, 2023 | 36.76 | 37.28 | 36.17 | 37.27 | 54,547 | +0.86(+2.36%) |
May 16, 2023 | 36.59 | 37.05 | 36.38 | 36.41 | 35,528 | -0.42(-1.14%) |
May 15, 2023 | 36.99 | 37.21 | 36.56 | 36.83 | 32,967 | +0.05(+0.14%) |
May 12, 2023 | 37.56 | 37.56 | 36.56 | 36.78 | 38,326 | -0.70(-1.87%) |
May 11, 2023 | 36.87 | 37.59 | 36.80 | 37.48 | 23,723 | +0.31(+0.83%) |
May 10, 2023 | 37.59 | 37.59 | 36.72 | 37.17 | 52,487 | +0.07(+0.19%) |
May 09, 2023 | 37.20 | 37.53 | 36.68 | 37.10 | 48,099 | -0.50(-1.33%) |
May 08, 2023 | 38.96 | 39.07 | 36.97 | 37.60 | 113,097 | -1.19(-3.07%) |
May 05, 2023 | 39.06 | 39.20 | 38.34 | 38.79 | 40,031 | +0.07(+0.18%) |
May 04, 2023 | 35.60 | 38.86 | 35.60 | 38.72 | 51,408 | +2.45(+6.75%) |
May 03, 2023 | 36.30 | 36.84 | 36.27 | 36.27 | 39,299 | -0.16(-0.44%) |
May 02, 2023 | 36.72 | 36.81 | 35.78 | 36.43 | 42,543 | -0.28(-0.76%) |
May 01, 2023 | 36.69 | 37.28 | 36.57 | 36.71 | 19,287 | -0.13(-0.35%) |
Apr 28, 2023 | 36.43 | 37.14 | 36.43 | 36.84 | 22,708 | +0.34(+0.93%) |
Apr 27, 2023 | 36.24 | 36.57 | 35.84 | 36.50 | 37,048 | +0.16(+0.44%) |
Apr 26, 2023 | 36.63 | 36.95 | 36.09 | 36.34 | 26,389 | -0.54(-1.46%) |
Apr 25, 2023 | 37.28 | 37.50 | 36.27 | 36.88 | 19,267 | -0.77(-2.05%) |
Apr 24, 2023 | 36.94 | 37.74 | 36.69 | 37.65 | 26,899 | +0.57(+1.54%) |
Apr 21, 2023 | 37.58 | 37.71 | 37.04 | 37.08 | 32,731 | -0.52(-1.38%) |
Apr 20, 2023 | 36.96 | 37.96 | 36.53 | 37.60 | 41,355 | +0.55(+1.48%) |
Apr 19, 2023 | 39.66 | 39.66 | 35.83 | 37.05 | 79,621 | -2.98(-7.44%) |
Apr 18, 2023 | 40.37 | 40.74 | 39.80 | 40.03 | 19,528 | -0.39(-0.96%) |
Apr 17, 2023 | 39.74 | 40.42 | 39.74 | 40.42 | 19,655 | +0.69(+1.74%) |
Apr 14, 2023 | 40.27 | 40.35 | 39.01 | 39.73 | 40,402 | -0.43(-1.07%) |
Apr 13, 2023 | 39.94 | 40.36 | 39.80 | 40.16 | 23,508 | +0.19(+0.48%) |
Apr 12, 2023 | 41.12 | 41.12 | 39.96 | 39.97 | 32,390 | -0.81(-1.99%) |
Apr 11, 2023 | 40.91 | 41.26 | 40.76 | 40.78 | 25,318 | +0.09(+0.22%) |
Apr 10, 2023 | 40.02 | 40.74 | 40.01 | 40.69 | 29,408 | +0.35(+0.87%) |
Apr 06, 2023 | 40.48 | 40.48 | 40.02 | 40.34 | 13,946 | -0.12(-0.30%) |
Apr 05, 2023 | 40.70 | 40.70 | 40.14 | 40.46 | 17,597 | -0.29(-0.71%) |
Apr 04, 2023 | 41.41 | 41.41 | 40.40 | 40.75 | 22,442 | -0.80(-1.93%) |
Apr 03, 2023 | 40.97 | 41.60 | 40.97 | 41.55 | 40,711 | +0.49(+1.19%) |
Mar 31, 2023 | 40.44 | 41.26 | 40.44 | 41.06 | 38,025 | +0.69(+1.71%) |
Mar 30, 2023 | 40.58 | 40.70 | 40.24 | 40.37 | 18,422 | -0.04(-0.10%) |
Mar 29, 2023 | 40.61 | 40.61 | 40.10 | 40.41 | 25,196 | +0.17(+0.42%) |
Mar 28, 2023 | 40.07 | 40.51 | 40.07 | 40.24 | 36,250 | +0.20(+0.50%) |
Mar 27, 2023 | 39.91 | 40.18 | 39.67 | 40.04 | 25,765 | +0.40(+1.01%) |
Mar 24, 2023 | 38.74 | 39.64 | 38.46 | 39.64 | 29,889 | +0.69(+1.77%) |
Mar 23, 2023 | 39.87 | 40.39 | 38.85 | 38.95 | 61,258 | -0.60(-1.52%) |
Mar 22, 2023 | 39.76 | 40.64 | 39.55 | 39.55 | 47,792 | -0.43(-1.08%) |
Mar 21, 2023 | 40.30 | 40.98 | 39.68 | 39.98 | 48,008 | +0.29(+0.73%) |
Mar 20, 2023 | 39.38 | 39.96 | 38.95 | 39.69 | 109,203 | +0.75(+1.93%) |
Mar 17, 2023 | 39.90 | 39.90 | 38.87 | 38.94 | 179,984 | -1.11(-2.77%) |
Mar 16, 2023 | 38.94 | 40.26 | 38.85 | 40.05 | 35,826 | +0.78(+1.99%) |
Mar 15, 2023 | 38.28 | 39.27 | 38.07 | 39.27 | 45,687 | +0.23(+0.59%) |
Mar 14, 2023 | 39.41 | 39.41 | 38.41 | 39.04 | 38,313 | +0.44(+1.14%) |
Mar 13, 2023 | 38.46 | 39.28 | 38.25 | 38.60 | 43,043 | -0.42(-1.08%) |
Mar 10, 2023 | 39.00 | 39.22 | 38.86 | 39.02 | 34,567 | -0.47(-1.19%) |
Mar 09, 2023 | 39.43 | 39.71 | 39.35 | 39.49 | 30,640 | +0.02(+0.05%) |
Mar 08, 2023 | 39.60 | 39.74 | 39.37 | 39.47 | 33,555 | +0.06(+0.15%) |
Mar 07, 2023 | 39.40 | 39.55 | 38.95 | 39.41 | 35,092 | -0.04(-0.10%) |
Mar 06, 2023 | 40.24 | 40.24 | 39.19 | 39.45 | 46,169 | -1.18(-2.90%) |
Mar 03, 2023 | 40.66 | 40.66 | 40.12 | 40.63 | 21,058 | -0.02(-0.05%) |
Mar 02, 2023 | 40.18 | 40.69 | 40.18 | 40.65 | 19,321 | +0.45(+1.12%) |