Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.55 | 37.62 | 37.54 | 37.59 | 1,709,169 | -0.01(-0.02%) |
May 30, 2023 | 37.66 | 37.68 | 37.59 | 37.60 | 1,034,937 | +0.02(+0.05%) |
May 26, 2023 | 37.50 | 37.59 | 37.48 | 37.58 | 621,704 | +0.10(+0.27%) |
May 25, 2023 | 37.51 | 37.51 | 37.44 | 37.48 | 2,110,266 | +0.00(+0.00%) |
May 24, 2023 | 37.55 | 37.59 | 37.48 | 37.48 | 2,526,400 | -0.09(-0.24%) |
May 23, 2023 | 37.65 | 37.66 | 37.55 | 37.57 | 2,197,089 | -0.08(-0.22%) |
May 22, 2023 | 37.63 | 37.68 | 37.58 | 37.65 | 1,634,797 | +0.04(+0.10%) |
May 19, 2023 | 37.58 | 37.66 | 37.56 | 37.62 | 2,741,293 | +0.02(+0.05%) |
May 18, 2023 | 37.60 | 37.62 | 37.54 | 37.60 | 2,629,004 | -0.01(-0.02%) |
May 17, 2023 | 37.56 | 37.61 | 37.51 | 37.61 | 2,959,012 | +0.09(+0.24%) |
May 16, 2023 | 37.65 | 37.66 | 37.52 | 37.52 | 9,050,033 | -0.12(-0.32%) |
May 15, 2023 | 37.61 | 37.65 | 37.51 | 37.64 | 1,477,172 | +0.08(+0.22%) |
May 12, 2023 | 37.61 | 37.62 | 37.53 | 37.55 | 1,838,923 | +0.02(+0.05%) |
May 11, 2023 | 37.65 | 37.67 | 37.51 | 37.54 | 2,478,137 | -0.08(-0.22%) |
May 10, 2023 | 37.68 | 37.72 | 37.60 | 37.62 | 1,397,624 | -0.04(-0.10%) |
May 09, 2023 | 37.65 | 37.67 | 37.60 | 37.65 | 3,395,091 | +0.01(+0.02%) |
May 08, 2023 | 37.65 | 37.68 | 37.59 | 37.65 | 2,053,807 | -0.01(-0.02%) |
May 05, 2023 | 37.68 | 37.68 | 37.57 | 37.65 | 3,503,108 | +0.07(+0.19%) |
May 04, 2023 | 37.65 | 37.68 | 37.57 | 37.58 | 2,920,836 | -0.08(-0.22%) |
May 03, 2023 | 37.76 | 37.77 | 37.64 | 37.66 | 2,100,924 | -0.03(-0.07%) |
May 02, 2023 | 37.80 | 37.80 | 37.61 | 37.69 | 2,717,981 | -0.06(-0.17%) |
May 01, 2023 | 37.65 | 37.82 | 37.64 | 37.76 | 3,840,034 | +0.04(+0.10%) |
Apr 28, 2023 | 37.71 | 37.80 | 37.70 | 37.72 | 2,915,224 | +0.00(+0.00%) |
Apr 27, 2023 | 37.71 | 37.74 | 37.66 | 37.72 | 2,028,900 | +0.07(+0.19%) |
Apr 26, 2023 | 37.71 | 37.71 | 37.63 | 37.65 | 1,916,387 | +0.01(+0.02%) |
Apr 25, 2023 | 37.74 | 37.74 | 37.62 | 37.64 | 2,138,498 | -0.11(-0.29%) |
Apr 24, 2023 | 37.70 | 37.75 | 37.65 | 37.75 | 2,158,137 | +0.09(+0.24%) |
Apr 21, 2023 | 37.57 | 37.67 | 37.52 | 37.66 | 1,666,646 | +0.05(+0.14%) |
Apr 20, 2023 | 37.64 | 37.66 | 37.55 | 37.60 | 1,764,102 | +0.00(+0.00%) |
Apr 19, 2023 | 37.66 | 37.69 | 37.59 | 37.60 | 3,346,249 | -0.10(-0.26%) |
Apr 18, 2023 | 37.70 | 37.75 | 37.64 | 37.70 | 1,223,509 | +0.04(+0.10%) |
Apr 17, 2023 | 37.57 | 37.68 | 37.57 | 37.66 | 1,288,412 | +0.05(+0.14%) |
Apr 14, 2023 | 37.62 | 37.71 | 37.59 | 37.61 | 2,583,123 | -0.05(-0.14%) |
Apr 13, 2023 | 37.58 | 37.67 | 37.54 | 37.66 | 3,485,832 | +0.10(+0.27%) |
Apr 12, 2023 | 37.64 | 37.69 | 37.54 | 37.56 | 1,652,856 | -0.02(-0.05%) |
Apr 11, 2023 | 37.65 | 37.65 | 37.46 | 37.58 | 2,718,636 | +0.06(+0.17%) |
Apr 10, 2023 | 37.52 | 37.56 | 37.46 | 37.52 | 1,966,291 | +0.02(+0.05%) |
Apr 06, 2023 | 37.47 | 37.62 | 37.36 | 37.50 | 2,002,153 | +0.05(+0.15%) |
Apr 05, 2023 | 37.48 | 37.51 | 37.36 | 37.45 | 3,873,913 | +0.02(+0.05%) |
Apr 04, 2023 | 37.46 | 37.56 | 37.35 | 37.43 | 2,591,507 | -0.02(-0.05%) |
Apr 03, 2023 | 37.28 | 37.47 | 37.23 | 37.45 | 1,383,457 | +0.03(+0.07%) |
Mar 31, 2023 | 37.43 | 37.48 | 37.30 | 37.42 | 3,517,304 | +0.09(+0.24%) |
Mar 30, 2023 | 37.26 | 37.41 | 37.23 | 37.33 | 1,976,008 | +0.09(+0.24%) |
Mar 29, 2023 | 37.18 | 37.26 | 37.00 | 37.24 | 1,513,067 | +0.18(+0.49%) |
Mar 28, 2023 | 37.06 | 37.08 | 36.82 | 37.06 | 3,279,750 | +0.14(+0.37%) |
Mar 27, 2023 | 36.88 | 36.99 | 36.82 | 36.92 | 3,093,922 | +0.10(+0.27%) |
Mar 24, 2023 | 36.82 | 36.86 | 36.74 | 36.82 | 1,772,799 | -0.06(-0.17%) |
Mar 23, 2023 | 36.94 | 37.38 | 36.76 | 36.89 | 3,283,087 | -0.05(-0.12%) |
Mar 22, 2023 | 36.99 | 37.15 | 36.92 | 36.93 | 1,678,311 | -0.09(-0.24%) |
Mar 21, 2023 | 36.73 | 37.07 | 36.72 | 37.02 | 6,213,219 | +0.27(+0.74%) |
Mar 20, 2023 | 36.81 | 36.81 | 36.68 | 36.75 | 2,918,302 | +0.01(+0.02%) |
Mar 17, 2023 | 36.79 | 36.88 | 36.74 | 36.74 | 2,671,148 | -0.17(-0.46%) |
Mar 16, 2023 | 36.71 | 36.96 | 36.69 | 36.91 | 4,004,811 | +0.18(+0.49%) |
Mar 15, 2023 | 36.80 | 36.95 | 36.66 | 36.73 | 5,393,340 | -0.27(-0.73%) |
Mar 14, 2023 | 37.00 | 37.12 | 36.98 | 37.00 | 4,201,483 | +0.17(+0.47%) |
Mar 13, 2023 | 37.30 | 37.30 | 36.71 | 36.83 | 5,892,474 | -0.52(-1.40%) |
Mar 10, 2023 | 37.45 | 37.45 | 37.30 | 37.36 | 5,387,823 | -0.06(-0.17%) |
Mar 09, 2023 | 37.56 | 37.56 | 37.41 | 37.42 | 2,930,007 | -0.11(-0.29%) |
Mar 08, 2023 | 37.54 | 37.55 | 37.49 | 37.53 | 2,886,882 | +0.02(+0.05%) |
Mar 07, 2023 | 37.59 | 37.59 | 37.48 | 37.51 | 3,092,000 | -0.05(-0.12%) |
Mar 06, 2023 | 37.65 | 37.70 | 37.53 | 37.55 | 8,898,780 | -0.06(-0.17%) |
Mar 03, 2023 | 37.55 | 37.62 | 37.36 | 37.62 | 2,331,757 | +0.14(+0.36%) |
Mar 02, 2023 | 37.42 | 37.49 | 37.38 | 37.48 | 1,659,065 | +0.05(+0.14%) |