Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.80 | 39.09 | 37.63 | 38.61 | 143,621 | +3.14(+8.86%) |
May 30, 2023 | 36.40 | 36.43 | 35.41 | 35.47 | 26,584 | -1.06(-2.91%) |
May 26, 2023 | 36.43 | 37.02 | 36.42 | 36.53 | 31,426 | +0.10(+0.27%) |
May 25, 2023 | 36.70 | 36.89 | 36.31 | 36.43 | 25,701 | -0.27(-0.72%) |
May 24, 2023 | 37.26 | 37.26 | 36.63 | 36.70 | 34,359 | -0.59(-1.58%) |
May 23, 2023 | 37.17 | 37.61 | 37.07 | 37.29 | 30,704 | +0.21(+0.56%) |
May 22, 2023 | 37.26 | 37.44 | 36.82 | 37.08 | 50,152 | +0.00(+0.00%) |
May 19, 2023 | 36.94 | 37.13 | 36.09 | 37.08 | 54,713 | +0.00(+0.00%) |
May 18, 2023 | 36.64 | 37.21 | 36.52 | 37.08 | 39,998 | +0.36(+0.99%) |
May 17, 2023 | 36.12 | 36.98 | 35.99 | 36.72 | 36,745 | +0.82(+2.28%) |
May 16, 2023 | 36.31 | 36.40 | 35.87 | 35.90 | 21,392 | -0.49(-1.35%) |
May 15, 2023 | 36.40 | 37.04 | 36.35 | 36.40 | 35,553 | +0.02(+0.05%) |
May 12, 2023 | 36.30 | 36.49 | 36.06 | 36.38 | 27,830 | +0.18(+0.49%) |
May 11, 2023 | 36.21 | 36.41 | 35.73 | 36.20 | 44,341 | -0.35(-0.97%) |
May 10, 2023 | 37.81 | 37.81 | 36.15 | 36.55 | 72,206 | -0.67(-1.79%) |
May 09, 2023 | 36.48 | 37.44 | 36.29 | 37.22 | 32,696 | +0.40(+1.09%) |
May 08, 2023 | 36.44 | 37.15 | 36.32 | 36.82 | 56,817 | +0.60(+1.65%) |
May 05, 2023 | 35.73 | 36.43 | 35.73 | 36.22 | 55,278 | +1.01(+2.87%) |
May 04, 2023 | 36.50 | 36.50 | 35.06 | 35.21 | 77,542 | -1.52(-4.14%) |
May 03, 2023 | 36.33 | 37.38 | 36.04 | 36.73 | 52,354 | +0.56(+1.55%) |
May 02, 2023 | 36.73 | 36.73 | 35.52 | 36.17 | 74,468 | -0.86(-2.33%) |
May 01, 2023 | 36.50 | 37.70 | 36.50 | 37.03 | 43,891 | +0.36(+0.99%) |
Apr 28, 2023 | 37.13 | 37.61 | 36.61 | 36.67 | 50,918 | -0.77(-2.07%) |
Apr 27, 2023 | 37.37 | 37.68 | 37.03 | 37.45 | 25,431 | +0.09(+0.24%) |
Apr 26, 2023 | 37.89 | 38.06 | 36.85 | 37.36 | 51,610 | -0.78(-2.06%) |
Apr 25, 2023 | 38.13 | 38.50 | 37.64 | 38.14 | 45,548 | -0.05(-0.13%) |
Apr 24, 2023 | 38.36 | 38.61 | 37.96 | 38.19 | 47,402 | -0.05(-0.13%) |
Apr 21, 2023 | 38.90 | 39.17 | 38.20 | 38.24 | 41,671 | -0.53(-1.37%) |
Apr 20, 2023 | 38.20 | 38.80 | 38.20 | 38.77 | 42,227 | +0.48(+1.26%) |
Apr 19, 2023 | 37.33 | 38.34 | 37.33 | 38.29 | 41,069 | +0.83(+2.23%) |
Apr 18, 2023 | 36.77 | 37.54 | 36.59 | 37.45 | 45,652 | +0.92(+2.52%) |
Apr 17, 2023 | 35.99 | 36.59 | 35.83 | 36.53 | 40,458 | +0.54(+1.50%) |
Apr 14, 2023 | 36.64 | 36.64 | 35.89 | 35.99 | 32,966 | -0.30(-0.84%) |
Apr 13, 2023 | 36.22 | 36.64 | 36.18 | 36.30 | 28,506 | +0.14(+0.38%) |
Apr 12, 2023 | 36.61 | 36.61 | 36.04 | 36.16 | 28,356 | -0.23(-0.62%) |
Apr 11, 2023 | 36.41 | 37.10 | 36.39 | 36.39 | 47,005 | +0.19(+0.51%) |
Apr 10, 2023 | 36.08 | 36.46 | 35.90 | 36.20 | 62,431 | +0.14(+0.38%) |
Apr 06, 2023 | 35.99 | 36.33 | 35.79 | 36.06 | 59,815 | +0.07(+0.19%) |
Apr 05, 2023 | 36.26 | 36.52 | 35.80 | 35.99 | 45,545 | -0.62(-1.69%) |
Apr 04, 2023 | 38.00 | 38.00 | 36.43 | 36.61 | 46,909 | -1.17(-3.09%) |
Apr 03, 2023 | 38.40 | 38.40 | 37.56 | 37.78 | 63,142 | -0.62(-1.61%) |
Mar 31, 2023 | 37.83 | 38.51 | 37.54 | 38.40 | 58,783 | +0.73(+1.93%) |
Mar 30, 2023 | 38.21 | 38.22 | 37.32 | 37.67 | 63,792 | -0.42(-1.11%) |
Mar 29, 2023 | 38.12 | 38.18 | 37.71 | 38.09 | 28,105 | +0.22(+0.57%) |
Mar 28, 2023 | 37.77 | 38.16 | 37.48 | 37.88 | 53,754 | +0.06(+0.16%) |
Mar 27, 2023 | 38.11 | 38.32 | 37.82 | 37.82 | 42,222 | +0.25(+0.65%) |
Mar 24, 2023 | 37.05 | 37.79 | 36.69 | 37.57 | 60,368 | +0.10(+0.26%) |
Mar 23, 2023 | 38.26 | 38.55 | 37.19 | 37.47 | 69,015 | -0.63(-1.65%) |
Mar 22, 2023 | 38.94 | 39.36 | 38.02 | 38.10 | 73,990 | -0.87(-2.24%) |
Mar 21, 2023 | 39.31 | 39.77 | 38.87 | 38.98 | 69,732 | +0.39(+1.02%) |
Mar 20, 2023 | 38.80 | 39.25 | 38.40 | 38.58 | 41,729 | +0.16(+0.41%) |
Mar 17, 2023 | 39.47 | 39.47 | 38.40 | 38.43 | 77,786 | -1.43(-3.59%) |
Mar 16, 2023 | 37.99 | 40.49 | 37.99 | 39.86 | 95,925 | +1.45(+3.78%) |
Mar 15, 2023 | 38.06 | 38.51 | 37.70 | 38.41 | 96,096 | -0.71(-1.81%) |
Mar 14, 2023 | 38.56 | 39.96 | 38.56 | 39.11 | 75,611 | +1.72(+4.59%) |
Mar 13, 2023 | 37.81 | 38.64 | 37.39 | 37.40 | 65,969 | -1.32(-3.42%) |
Mar 10, 2023 | 39.45 | 39.85 | 38.57 | 38.72 | 89,730 | -1.39(-3.47%) |
Mar 09, 2023 | 41.26 | 41.51 | 40.07 | 40.11 | 81,385 | -1.37(-3.31%) |
Mar 08, 2023 | 42.58 | 43.03 | 41.49 | 41.49 | 83,755 | -1.38(-3.23%) |
Mar 07, 2023 | 43.48 | 43.74 | 42.83 | 42.87 | 82,914 | -0.63(-1.44%) |
Mar 06, 2023 | 43.80 | 43.93 | 42.90 | 43.50 | 164,953 | -0.19(-0.43%) |
Mar 03, 2023 | 43.91 | 44.12 | 43.48 | 43.68 | 109,227 | -0.09(-0.20%) |
Mar 02, 2023 | 42.52 | 43.91 | 42.08 | 43.77 | 71,135 | +0.95(+2.22%) |