Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.79 | 36.86 | 35.84 | 36.32 | 93,940 | -0.54(-1.47%) |
May 30, 2023 | 37.09 | 37.37 | 36.76 | 36.86 | 117,988 | -0.41(-1.10%) |
May 26, 2023 | 36.73 | 37.29 | 36.73 | 37.27 | 58,991 | +0.42(+1.14%) |
May 25, 2023 | 36.87 | 36.91 | 36.63 | 36.85 | 185,341 | +0.18(+0.49%) |
May 24, 2023 | 36.84 | 36.84 | 36.59 | 36.67 | 97,020 | -0.73(-1.95%) |
May 23, 2023 | 37.84 | 37.89 | 37.36 | 37.40 | 125,840 | -1.23(-3.18%) |
May 22, 2023 | 38.78 | 38.79 | 38.59 | 38.63 | 118,096 | -0.08(-0.21%) |
May 19, 2023 | 38.53 | 38.76 | 38.00 | 38.71 | 155,738 | +0.14(+0.36%) |
May 18, 2023 | 38.35 | 38.61 | 38.30 | 38.57 | 117,088 | -0.50(-1.28%) |
May 17, 2023 | 39.05 | 39.17 | 38.80 | 39.07 | 54,377 | +0.56(+1.45%) |
May 16, 2023 | 38.52 | 38.69 | 38.49 | 38.51 | 68,702 | +0.53(+1.40%) |
May 15, 2023 | 37.78 | 38.02 | 37.76 | 37.98 | 41,702 | +0.02(+0.05%) |
May 12, 2023 | 37.97 | 38.07 | 37.79 | 37.96 | 56,310 | -0.04(-0.11%) |
May 11, 2023 | 37.69 | 38.10 | 37.53 | 38.00 | 326,591 | -0.16(-0.42%) |
May 10, 2023 | 38.13 | 38.19 | 37.82 | 38.16 | 97,681 | +0.48(+1.27%) |
May 09, 2023 | 37.40 | 37.73 | 37.39 | 37.68 | 117,570 | -0.13(-0.34%) |
May 08, 2023 | 37.84 | 37.87 | 37.71 | 37.81 | 408,662 | -0.19(-0.50%) |
May 05, 2023 | 37.58 | 38.06 | 37.57 | 38.00 | 39,567 | +0.23(+0.61%) |
May 04, 2023 | 38.07 | 38.08 | 37.55 | 37.77 | 52,167 | -0.65(-1.69%) |
May 03, 2023 | 38.60 | 38.77 | 38.40 | 38.42 | 321,745 | +0.12(+0.31%) |
May 02, 2023 | 38.27 | 38.35 | 38.04 | 38.30 | 74,542 | -0.46(-1.19%) |
May 01, 2023 | 38.85 | 38.95 | 38.60 | 38.76 | 65,646 | -0.11(-0.28%) |
Apr 28, 2023 | 38.64 | 38.88 | 38.61 | 38.87 | 52,865 | +0.08(+0.21%) |
Apr 27, 2023 | 38.67 | 38.85 | 38.43 | 38.79 | 55,477 | +0.45(+1.16%) |
Apr 26, 2023 | 38.44 | 38.65 | 38.30 | 38.34 | 113,037 | -0.45(-1.15%) |
Apr 25, 2023 | 39.12 | 39.13 | 38.62 | 38.79 | 122,057 | -0.52(-1.32%) |
Apr 24, 2023 | 39.37 | 39.42 | 39.11 | 39.31 | 154,963 | +0.10(+0.26%) |
Apr 21, 2023 | 38.91 | 39.21 | 38.82 | 39.21 | 89,670 | +0.21(+0.54%) |
Apr 20, 2023 | 39.02 | 39.27 | 38.97 | 39.00 | 69,777 | -0.04(-0.10%) |
Apr 19, 2023 | 38.75 | 39.05 | 38.66 | 39.04 | 115,496 | +0.22(+0.57%) |
Apr 18, 2023 | 38.64 | 38.88 | 38.64 | 38.82 | 92,576 | +0.52(+1.36%) |
Apr 17, 2023 | 38.15 | 38.35 | 37.93 | 38.30 | 112,746 | +0.65(+1.73%) |
Apr 14, 2023 | 37.80 | 37.80 | 37.41 | 37.65 | 57,412 | -0.55(-1.44%) |
Apr 13, 2023 | 38.11 | 38.22 | 38.04 | 38.20 | 38,874 | +0.44(+1.17%) |
Apr 12, 2023 | 37.67 | 38.03 | 37.66 | 37.76 | 55,260 | +0.38(+1.02%) |
Apr 11, 2023 | 37.30 | 37.49 | 37.30 | 37.38 | 56,602 | +0.26(+0.70%) |
Apr 10, 2023 | 36.13 | 37.49 | 36.13 | 37.12 | 58,939 | -0.17(-0.46%) |
Apr 06, 2023 | 36.88 | 37.39 | 36.88 | 37.29 | 53,732 | +0.59(+1.61%) |
Apr 05, 2023 | 36.99 | 37.03 | 36.56 | 36.70 | 114,658 | -0.37(-1.00%) |
Apr 04, 2023 | 37.23 | 37.30 | 37.02 | 37.07 | 56,575 | +0.02(+0.05%) |
Apr 03, 2023 | 36.83 | 37.15 | 36.77 | 37.05 | 65,753 | +0.03(+0.08%) |
Mar 31, 2023 | 37.20 | 37.35 | 36.95 | 37.02 | 110,798 | -0.31(-0.83%) |
Mar 30, 2023 | 37.40 | 37.45 | 37.20 | 37.33 | 54,817 | +0.00(+0.00%) |
Mar 29, 2023 | 37.10 | 37.34 | 36.96 | 37.33 | 63,114 | +0.81(+2.22%) |
Mar 28, 2023 | 36.37 | 36.64 | 36.37 | 36.52 | 82,389 | +0.06(+0.16%) |
Mar 27, 2023 | 36.43 | 36.58 | 36.21 | 36.46 | 200,434 | +0.50(+1.39%) |
Mar 24, 2023 | 35.81 | 36.05 | 35.63 | 35.96 | 165,345 | -0.16(-0.43%) |
Mar 23, 2023 | 36.43 | 36.62 | 35.92 | 36.12 | 141,982 | +0.02(+0.04%) |
Mar 22, 2023 | 36.30 | 36.83 | 36.10 | 36.10 | 306,530 | -0.09(-0.25%) |
Mar 21, 2023 | 36.26 | 36.35 | 35.96 | 36.19 | 66,837 | +1.27(+3.64%) |
Mar 20, 2023 | 34.63 | 35.07 | 34.63 | 34.92 | 113,860 | +0.78(+2.28%) |
Mar 17, 2023 | 34.19 | 34.38 | 33.93 | 34.14 | 393,250 | -0.79(-2.26%) |
Mar 16, 2023 | 33.81 | 34.93 | 33.78 | 34.93 | 94,648 | +1.05(+3.10%) |
Mar 15, 2023 | 33.80 | 33.99 | 33.36 | 33.88 | 65,791 | -1.83(-5.12%) |
Mar 14, 2023 | 35.53 | 35.82 | 35.41 | 35.71 | 172,689 | +1.27(+3.69%) |
Mar 13, 2023 | 34.64 | 34.68 | 34.18 | 34.44 | 86,110 | -0.59(-1.68%) |
Mar 10, 2023 | 35.51 | 35.60 | 35.03 | 35.03 | 66,508 | -0.51(-1.44%) |
Mar 09, 2023 | 35.68 | 35.97 | 35.50 | 35.54 | 162,890 | +0.09(+0.25%) |
Mar 08, 2023 | 35.59 | 35.62 | 35.29 | 35.45 | 88,711 | -0.29(-0.81%) |
Mar 07, 2023 | 36.18 | 36.24 | 35.63 | 35.74 | 123,975 | -0.39(-1.08%) |
Mar 06, 2023 | 36.19 | 36.30 | 36.08 | 36.13 | 133,753 | +0.12(+0.33%) |
Mar 03, 2023 | 35.75 | 36.07 | 35.68 | 36.01 | 109,505 | +0.41(+1.15%) |
Mar 02, 2023 | 35.24 | 35.67 | 35.24 | 35.60 | 162,341 | -0.08(-0.22%) |