Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.05 | 37.05 | 35.94 | 35.94 | 8,044 | -1.59(-4.23%) |
May 30, 2023 | 37.50 | 37.55 | 36.67 | 37.53 | 2,235 | +0.60(+1.63%) |
May 26, 2023 | 37.37 | 37.44 | 36.93 | 36.93 | 5,660 | -0.01(-0.02%) |
May 25, 2023 | 36.95 | 36.95 | 36.93 | 36.93 | 1,811 | +0.39(+1.06%) |
May 24, 2023 | 36.48 | 36.55 | 35.92 | 36.55 | 1,951 | -0.67(-1.80%) |
May 23, 2023 | 36.86 | 37.32 | 36.58 | 37.21 | 3,541 | -0.63(-1.65%) |
May 22, 2023 | 37.37 | 37.84 | 37.18 | 37.84 | 1,454 | -0.17(-0.44%) |
May 19, 2023 | 37.22 | 38.01 | 37.22 | 38.01 | 3,472 | +1.26(+3.42%) |
May 18, 2023 | 36.75 | 36.75 | 35.85 | 36.75 | 3,137 | -0.17(-0.46%) |
May 17, 2023 | 36.69 | 36.92 | 36.53 | 36.92 | 1,532 | -0.14(-0.37%) |
May 16, 2023 | 36.91 | 37.07 | 36.42 | 37.06 | 1,973 | -0.27(-0.71%) |
May 15, 2023 | 37.01 | 37.32 | 36.71 | 37.32 | 12,527 | +0.13(+0.35%) |
May 12, 2023 | 37.17 | 37.21 | 36.50 | 37.19 | 12,880 | +0.04(+0.11%) |
May 11, 2023 | 36.77 | 37.15 | 36.54 | 37.15 | 1,994 | +0.11(+0.30%) |
May 10, 2023 | 36.62 | 37.04 | 36.30 | 37.04 | 3,588 | +0.63(+1.74%) |
May 09, 2023 | 36.43 | 36.74 | 36.09 | 36.41 | 3,455 | +0.52(+1.44%) |
May 08, 2023 | 36.13 | 36.52 | 35.89 | 35.89 | 2,585 | +0.21(+0.59%) |
May 05, 2023 | 35.92 | 36.28 | 35.64 | 35.68 | 3,575 | -0.46(-1.26%) |
May 04, 2023 | 35.58 | 36.13 | 35.47 | 36.13 | 4,358 | -0.75(-2.03%) |
May 03, 2023 | 35.94 | 36.88 | 35.94 | 36.88 | 2,301 | +1.61(+4.58%) |
May 02, 2023 | 35.51 | 37.24 | 35.20 | 35.27 | 12,991 | -1.89(-5.09%) |
May 01, 2023 | 37.16 | 37.16 | 35.60 | 37.16 | 2,653 | +1.39(+3.87%) |
Apr 28, 2023 | 35.87 | 36.75 | 35.77 | 35.77 | 7,862 | -0.64(-1.75%) |
Apr 27, 2023 | 36.10 | 36.41 | 35.79 | 36.41 | 76,788 | +0.83(+2.33%) |
Apr 26, 2023 | 35.79 | 37.06 | 35.57 | 35.58 | 3,849 | -0.81(-2.22%) |
Apr 25, 2023 | 36.25 | 36.80 | 36.25 | 36.39 | 8,757 | +0.41(+1.15%) |
Apr 24, 2023 | 35.95 | 35.98 | 35.36 | 35.98 | 6,524 | +1.12(+3.20%) |
Apr 21, 2023 | 35.41 | 35.67 | 34.86 | 34.86 | 3,936 | +0.13(+0.36%) |
Apr 20, 2023 | 35.91 | 35.92 | 34.73 | 34.73 | 2,967 | -1.45(-4.00%) |
Apr 19, 2023 | 35.04 | 36.18 | 34.74 | 36.18 | 1,659 | +0.89(+2.53%) |
Apr 18, 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 1,177 | +0.79(+2.29%) |
Apr 17, 2023 | 35.98 | 35.98 | 34.50 | 34.50 | 50,803 | -0.74(-2.09%) |
Apr 14, 2023 | 34.84 | 35.24 | 34.84 | 35.24 | 116,430 | +0.20(+0.56%) |
Apr 13, 2023 | 34.77 | 35.14 | 34.52 | 35.04 | 1,625 | -0.28(-0.79%) |
Apr 12, 2023 | 34.70 | 35.34 | 33.73 | 35.32 | 82,896 | +1.80(+5.38%) |
Apr 11, 2023 | 34.52 | 34.52 | 33.36 | 33.52 | 8,774 | -0.95(-2.77%) |
Apr 10, 2023 | 32.13 | 34.47 | 32.13 | 34.47 | 1,707 | +0.95(+2.82%) |
Apr 06, 2023 | 32.61 | 33.52 | 32.61 | 33.52 | 907 | +0.56(+1.69%) |
Apr 05, 2023 | 33.47 | 33.47 | 32.97 | 32.97 | 3,878 | -0.67(-2.00%) |
Apr 04, 2023 | 34.40 | 34.40 | 33.64 | 33.64 | 15,650 | -0.92(-2.66%) |
Apr 03, 2023 | 34.35 | 34.73 | 33.53 | 34.56 | 4,834 | +0.16(+0.47%) |
Mar 31, 2023 | 34.19 | 34.40 | 34.00 | 34.40 | 1,588 | +0.37(+1.10%) |
Mar 30, 2023 | 33.39 | 34.02 | 33.34 | 34.02 | 2,228 | +1.67(+5.17%) |
Mar 29, 2023 | 32.45 | 32.49 | 32.35 | 32.35 | 1,919 | -0.39(-1.20%) |
Mar 28, 2023 | 32.09 | 32.77 | 31.80 | 32.74 | 2,981 | +1.00(+3.14%) |
Mar 27, 2023 | 32.11 | 32.62 | 31.47 | 31.75 | 3,351 | -1.15(-3.50%) |
Mar 24, 2023 | 33.02 | 33.02 | 31.92 | 32.90 | 94,102 | -0.76(-2.26%) |
Mar 23, 2023 | 33.50 | 33.66 | 33.32 | 33.66 | 8,390 | -0.54(-1.57%) |
Mar 22, 2023 | 33.72 | 34.19 | 32.89 | 34.19 | 1,688 | +1.31(+3.98%) |
Mar 21, 2023 | 33.10 | 33.48 | 32.88 | 32.88 | 21,688 | +0.23(+0.70%) |
Mar 20, 2023 | 32.77 | 32.77 | 32.50 | 32.65 | 1,030 | +0.28(+0.85%) |
Mar 17, 2023 | 31.82 | 32.38 | 31.82 | 32.38 | 1,624 | -0.25(-0.77%) |
Mar 16, 2023 | 31.65 | 32.64 | 31.65 | 32.63 | 91,799 | +1.12(+3.55%) |
Mar 15, 2023 | 32.30 | 32.30 | 31.51 | 31.51 | 4,669 | -2.60(-7.61%) |
Mar 14, 2023 | 33.44 | 34.11 | 33.44 | 34.11 | 5,544 | +1.31(+3.99%) |
Mar 13, 2023 | 32.52 | 33.37 | 32.52 | 32.80 | 4,080 | -0.54(-1.61%) |
Mar 10, 2023 | 33.35 | 33.93 | 33.34 | 33.34 | 975 | -1.05(-3.04%) |
Mar 09, 2023 | 34.42 | 34.42 | 34.00 | 34.38 | 2,602 | +1.07(+3.22%) |
Mar 08, 2023 | 34.17 | 34.28 | 33.31 | 33.31 | 3,464 | -0.86(-2.51%) |
Mar 07, 2023 | 34.15 | 34.19 | 33.18 | 34.17 | 1,391 | -0.56(-1.61%) |
Mar 06, 2023 | 33.72 | 34.74 | 33.72 | 34.73 | 3,119 | +1.18(+3.52%) |
Mar 03, 2023 | 33.34 | 34.13 | 33.34 | 33.55 | 2,010,867 | -0.14(-0.42%) |
Mar 02, 2023 | 33.38 | 33.69 | 33.02 | 33.69 | 2,505 | +0.46(+1.40%) |