Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.27 | 38.65 | 36.59 | 37.26 | 1,262,658 | -0.29(-0.77%) |
May 30, 2023 | 39.13 | 39.90 | 37.07 | 37.55 | 1,103,208 | -1.43(-3.67%) |
May 26, 2023 | 39.04 | 39.42 | 38.01 | 38.98 | 769,193 | -0.24(-0.61%) |
May 25, 2023 | 41.65 | 41.65 | 38.90 | 39.22 | 1,179,092 | -2.54(-6.08%) |
May 24, 2023 | 42.79 | 43.31 | 41.27 | 41.76 | 912,487 | -1.69(-3.89%) |
May 23, 2023 | 44.42 | 45.64 | 43.29 | 43.45 | 894,854 | -0.94(-2.12%) |
May 22, 2023 | 42.01 | 44.48 | 41.87 | 44.39 | 1,414,034 | +2.37(+5.64%) |
May 19, 2023 | 43.43 | 43.62 | 41.68 | 42.02 | 1,030,371 | -0.94(-2.19%) |
May 18, 2023 | 43.59 | 43.62 | 41.68 | 42.96 | 1,003,788 | -0.84(-1.92%) |
May 17, 2023 | 43.74 | 44.16 | 42.70 | 43.80 | 982,695 | +0.10(+0.23%) |
May 16, 2023 | 45.00 | 45.06 | 43.00 | 43.70 | 1,111,927 | -2.06(-4.50%) |
May 15, 2023 | 43.56 | 46.98 | 43.09 | 45.76 | 1,296,906 | +2.43(+5.61%) |
May 12, 2023 | 44.62 | 45.32 | 43.03 | 43.33 | 808,167 | -1.29(-2.89%) |
May 11, 2023 | 45.48 | 45.75 | 44.26 | 44.62 | 977,484 | -0.57(-1.26%) |
May 10, 2023 | 44.88 | 45.50 | 44.14 | 45.19 | 1,194,371 | +1.21(+2.75%) |
May 09, 2023 | 42.50 | 44.33 | 42.16 | 43.98 | 881,486 | +0.79(+1.83%) |
May 08, 2023 | 43.57 | 43.87 | 42.06 | 43.19 | 975,496 | -0.71(-1.62%) |
May 05, 2023 | 44.19 | 45.32 | 43.35 | 43.90 | 1,463,686 | +0.25(+0.57%) |
May 04, 2023 | 38.76 | 44.21 | 38.54 | 43.65 | 1,757,461 | +5.07(+13.14%) |
May 03, 2023 | 37.08 | 39.72 | 37.08 | 38.58 | 1,080,030 | +1.58(+4.27%) |
May 02, 2023 | 37.72 | 37.79 | 36.89 | 37.00 | 1,003,489 | -0.74(-1.96%) |
May 01, 2023 | 37.49 | 38.25 | 37.05 | 37.74 | 644,119 | -0.01(-0.03%) |
Apr 28, 2023 | 36.26 | 38.25 | 35.64 | 37.75 | 789,279 | +1.46(+4.02%) |
Apr 27, 2023 | 36.31 | 37.21 | 35.78 | 36.29 | 1,346,586 | +0.06(+0.17%) |
Apr 26, 2023 | 36.29 | 36.89 | 35.93 | 36.23 | 847,087 | -0.04(-0.11%) |
Apr 25, 2023 | 36.37 | 37.21 | 35.95 | 36.27 | 865,866 | -0.24(-0.66%) |
Apr 24, 2023 | 37.14 | 37.34 | 35.91 | 36.51 | 437,380 | -0.63(-1.70%) |
Apr 21, 2023 | 35.91 | 37.21 | 35.70 | 37.14 | 601,658 | +1.38(+3.86%) |
Apr 20, 2023 | 36.71 | 36.99 | 35.50 | 35.76 | 901,718 | -1.90(-5.05%) |
Apr 19, 2023 | 37.24 | 38.29 | 36.81 | 37.66 | 777,979 | -0.13(-0.34%) |
Apr 18, 2023 | 39.19 | 39.71 | 37.20 | 37.79 | 1,030,647 | -1.46(-3.72%) |
Apr 17, 2023 | 38.60 | 40.67 | 38.31 | 39.25 | 926,411 | +1.09(+2.86%) |
Apr 14, 2023 | 39.11 | 39.31 | 37.36 | 38.16 | 1,129,917 | -0.95(-2.43%) |
Apr 13, 2023 | 35.19 | 39.34 | 35.02 | 39.11 | 1,663,850 | +4.53(+13.10%) |
Apr 12, 2023 | 36.58 | 36.58 | 34.41 | 34.58 | 780,594 | -0.73(-2.07%) |
Apr 11, 2023 | 35.11 | 35.69 | 34.70 | 35.31 | 864,102 | +0.35(+1.00%) |
Apr 10, 2023 | 35.60 | 35.81 | 34.43 | 34.96 | 1,046,095 | -1.00(-2.78%) |
Apr 06, 2023 | 35.84 | 36.36 | 35.13 | 35.96 | 804,840 | +0.17(+0.47%) |
Apr 05, 2023 | 36.04 | 36.31 | 34.93 | 35.79 | 1,020,818 | -0.39(-1.08%) |
Apr 04, 2023 | 37.09 | 37.09 | 35.25 | 36.18 | 790,518 | -0.91(-2.45%) |
Apr 03, 2023 | 37.03 | 37.73 | 36.51 | 37.09 | 960,789 | -0.18(-0.48%) |
Mar 31, 2023 | 36.25 | 37.64 | 35.67 | 37.27 | 1,121,215 | +1.25(+3.47%) |
Mar 30, 2023 | 37.88 | 38.26 | 35.88 | 36.02 | 913,446 | -1.54(-4.10%) |
Mar 29, 2023 | 36.56 | 37.72 | 36.18 | 37.56 | 736,785 | +1.54(+4.28%) |
Mar 28, 2023 | 36.92 | 37.55 | 35.98 | 36.02 | 598,120 | -1.13(-3.04%) |
Mar 27, 2023 | 38.61 | 39.28 | 36.92 | 37.15 | 1,142,062 | -1.15(-3.00%) |
Mar 24, 2023 | 36.84 | 38.40 | 36.46 | 38.30 | 778,075 | +1.12(+3.01%) |
Mar 23, 2023 | 37.71 | 38.85 | 36.36 | 37.18 | 1,002,965 | +0.03(+0.08%) |
Mar 22, 2023 | 39.68 | 39.73 | 37.05 | 37.15 | 1,241,493 | -2.64(-6.63%) |
Mar 21, 2023 | 38.80 | 39.94 | 38.25 | 39.79 | 1,022,678 | +1.52(+3.97%) |
Mar 20, 2023 | 39.64 | 39.78 | 37.76 | 38.27 | 1,138,015 | -1.57(-3.94%) |
Mar 17, 2023 | 40.47 | 40.49 | 38.92 | 39.84 | 1,395,175 | -0.71(-1.75%) |
Mar 16, 2023 | 40.84 | 41.32 | 39.63 | 40.55 | 1,243,512 | -0.33(-0.81%) |
Mar 15, 2023 | 39.11 | 41.07 | 38.76 | 40.88 | 1,358,176 | +0.75(+1.87%) |
Mar 14, 2023 | 40.20 | 41.55 | 39.37 | 40.13 | 1,814,644 | +1.82(+4.75%) |
Mar 13, 2023 | 35.39 | 38.65 | 35.25 | 38.31 | 1,505,689 | +2.49(+6.95%) |
Mar 10, 2023 | 36.92 | 37.03 | 34.21 | 35.82 | 2,024,801 | -1.60(-4.28%) |
Mar 09, 2023 | 40.07 | 40.34 | 37.03 | 37.42 | 1,524,407 | -2.83(-7.03%) |
Mar 08, 2023 | 39.98 | 41.12 | 39.50 | 40.25 | 654,108 | +0.23(+0.56%) |
Mar 07, 2023 | 40.00 | 41.54 | 39.65 | 40.02 | 807,049 | -0.05(-0.14%) |
Mar 06, 2023 | 43.39 | 43.61 | 39.97 | 40.08 | 1,113,737 | -3.31(-7.63%) |
Mar 03, 2023 | 44.16 | 44.29 | 42.86 | 43.39 | 1,513,224 | -0.60(-1.36%) |
Mar 02, 2023 | 43.88 | 45.25 | 43.06 | 43.99 | 3,404,129 | +3.24(+7.95%) |