Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.30 | 32.56 | 31.58 | 31.73 | 444,962 | -0.64(-1.97%) |
May 30, 2023 | 32.89 | 32.98 | 31.94 | 32.37 | 321,352 | -0.52(-1.59%) |
May 26, 2023 | 32.87 | 33.18 | 32.72 | 32.89 | 355,156 | -0.05(-0.14%) |
May 25, 2023 | 32.64 | 33.01 | 32.48 | 32.94 | 260,453 | +0.14(+0.44%) |
May 24, 2023 | 33.00 | 33.20 | 32.72 | 32.80 | 298,925 | -0.35(-1.05%) |
May 23, 2023 | 33.68 | 33.84 | 33.11 | 33.15 | 466,077 | -0.42(-1.26%) |
May 22, 2023 | 33.99 | 34.13 | 33.21 | 33.57 | 420,546 | -0.56(-1.63%) |
May 19, 2023 | 34.73 | 34.97 | 34.00 | 34.13 | 539,217 | -0.17(-0.49%) |
May 18, 2023 | 34.36 | 34.58 | 33.96 | 34.30 | 316,648 | -0.26(-0.76%) |
May 17, 2023 | 34.58 | 34.86 | 34.38 | 34.56 | 314,264 | +0.10(+0.30%) |
May 16, 2023 | 35.02 | 35.34 | 34.45 | 34.46 | 289,042 | -0.77(-2.19%) |
May 15, 2023 | 35.28 | 35.57 | 35.04 | 35.23 | 225,889 | +0.30(+0.86%) |
May 12, 2023 | 35.45 | 35.54 | 34.65 | 34.93 | 228,426 | -0.45(-1.28%) |
May 11, 2023 | 35.11 | 35.45 | 34.91 | 35.38 | 209,289 | +0.27(+0.78%) |
May 10, 2023 | 35.89 | 35.99 | 34.76 | 35.11 | 256,445 | -0.36(-1.01%) |
May 09, 2023 | 35.72 | 35.96 | 35.21 | 35.46 | 192,888 | -0.49(-1.36%) |
May 08, 2023 | 36.72 | 36.82 | 35.59 | 35.95 | 211,873 | -0.64(-1.75%) |
May 05, 2023 | 36.67 | 37.06 | 36.29 | 36.59 | 290,574 | +0.44(+1.22%) |
May 04, 2023 | 36.62 | 37.07 | 35.21 | 36.15 | 521,648 | -1.24(-3.32%) |
May 03, 2023 | 36.83 | 38.30 | 36.83 | 37.39 | 517,133 | -0.13(-0.35%) |
May 02, 2023 | 37.52 | 37.63 | 36.48 | 37.53 | 458,417 | -0.17(-0.45%) |
May 01, 2023 | 37.27 | 38.13 | 37.27 | 37.70 | 279,951 | +0.55(+1.47%) |
Apr 28, 2023 | 36.99 | 37.58 | 36.87 | 37.15 | 1,712,055 | -0.03(-0.08%) |
Apr 27, 2023 | 37.46 | 37.46 | 36.78 | 37.18 | 373,250 | -0.04(-0.10%) |
Apr 26, 2023 | 37.30 | 37.87 | 37.01 | 37.22 | 316,064 | -0.28(-0.75%) |
Apr 25, 2023 | 38.36 | 38.53 | 37.49 | 37.50 | 232,980 | -1.12(-2.90%) |
Apr 24, 2023 | 38.85 | 39.07 | 38.46 | 38.62 | 222,289 | -0.33(-0.85%) |
Apr 21, 2023 | 38.98 | 39.04 | 38.39 | 38.95 | 266,380 | +0.20(+0.51%) |
Apr 20, 2023 | 38.20 | 38.82 | 38.15 | 38.75 | 229,564 | +0.28(+0.73%) |
Apr 19, 2023 | 38.47 | 38.57 | 38.05 | 38.47 | 253,119 | -0.06(-0.15%) |
Apr 18, 2023 | 38.41 | 38.58 | 37.93 | 38.52 | 307,936 | +0.25(+0.66%) |
Apr 17, 2023 | 38.50 | 38.50 | 37.74 | 38.27 | 264,055 | +0.15(+0.40%) |
Apr 14, 2023 | 38.18 | 38.60 | 37.69 | 38.12 | 251,331 | -0.18(-0.47%) |
Apr 13, 2023 | 38.53 | 38.60 | 38.21 | 38.30 | 293,124 | +0.18(+0.47%) |
Apr 12, 2023 | 38.98 | 38.98 | 37.87 | 38.12 | 358,094 | -0.57(-1.48%) |
Apr 11, 2023 | 38.76 | 38.91 | 38.50 | 38.69 | 328,881 | +0.18(+0.46%) |
Apr 10, 2023 | 37.63 | 38.55 | 37.63 | 38.51 | 438,707 | +0.54(+1.41%) |
Apr 06, 2023 | 37.80 | 38.01 | 37.13 | 37.98 | 305,943 | +0.32(+0.85%) |
Apr 05, 2023 | 37.19 | 37.67 | 37.00 | 37.66 | 268,255 | +0.24(+0.65%) |
Apr 04, 2023 | 38.30 | 38.38 | 36.71 | 37.41 | 367,503 | -0.64(-1.68%) |
Apr 03, 2023 | 37.15 | 38.05 | 37.04 | 38.05 | 415,239 | +1.05(+2.82%) |
Mar 31, 2023 | 36.25 | 37.16 | 36.25 | 37.01 | 375,512 | +0.10(+0.28%) |
Mar 30, 2023 | 37.36 | 37.50 | 36.81 | 36.90 | 222,442 | -0.28(-0.76%) |
Mar 29, 2023 | 37.67 | 37.73 | 37.03 | 37.19 | 194,040 | -0.15(-0.40%) |
Mar 28, 2023 | 37.38 | 37.76 | 36.85 | 37.34 | 253,367 | -0.03(-0.08%) |
Mar 27, 2023 | 36.99 | 37.52 | 36.85 | 37.37 | 283,150 | +0.71(+1.93%) |
Mar 24, 2023 | 36.04 | 36.79 | 35.93 | 36.66 | 288,673 | +0.50(+1.38%) |
Mar 23, 2023 | 36.07 | 36.89 | 35.93 | 36.16 | 223,495 | +0.23(+0.63%) |
Mar 22, 2023 | 36.82 | 37.22 | 35.92 | 35.93 | 393,346 | -0.72(-1.95%) |
Mar 21, 2023 | 37.47 | 37.86 | 36.16 | 36.65 | 564,693 | -0.42(-1.14%) |
Mar 20, 2023 | 36.29 | 37.48 | 36.19 | 37.07 | 646,043 | +1.11(+3.09%) |
Mar 17, 2023 | 36.99 | 37.03 | 35.86 | 35.96 | 1,768,428 | -1.21(-3.27%) |
Mar 16, 2023 | 36.32 | 37.35 | 36.12 | 37.18 | 377,885 | +0.60(+1.65%) |
Mar 15, 2023 | 37.07 | 37.20 | 35.82 | 36.57 | 546,102 | -1.54(-4.05%) |
Mar 14, 2023 | 38.05 | 38.28 | 37.65 | 38.12 | 476,530 | +0.89(+2.40%) |
Mar 13, 2023 | 36.44 | 37.89 | 36.36 | 37.22 | 466,339 | +0.28(+0.76%) |
Mar 10, 2023 | 37.08 | 37.42 | 36.47 | 36.94 | 324,969 | -0.33(-0.88%) |
Mar 09, 2023 | 37.41 | 37.74 | 37.25 | 37.27 | 355,943 | -0.14(-0.38%) |
Mar 08, 2023 | 37.30 | 37.49 | 37.03 | 37.41 | 230,869 | +0.05(+0.13%) |
Mar 07, 2023 | 37.92 | 38.50 | 37.34 | 37.37 | 303,074 | -0.30(-0.80%) |
Mar 06, 2023 | 39.30 | 39.37 | 37.44 | 37.67 | 357,809 | -1.76(-4.47%) |
Mar 03, 2023 | 39.07 | 39.50 | 38.52 | 39.43 | 385,875 | +0.71(+1.82%) |
Mar 02, 2023 | 38.11 | 38.80 | 37.92 | 38.72 | 390,347 | +0.40(+1.06%) |