Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.09 | 36.39 | 35.87 | 36.19 | 689,512 | +0.24(+0.67%) |
May 30, 2023 | 36.10 | 36.43 | 35.79 | 35.95 | 385,063 | -0.32(-0.88%) |
May 26, 2023 | 36.42 | 37.10 | 36.10 | 36.27 | 352,187 | -0.23(-0.63%) |
May 25, 2023 | 36.45 | 36.71 | 36.24 | 36.50 | 365,607 | -0.21(-0.57%) |
May 24, 2023 | 37.32 | 37.44 | 36.54 | 36.71 | 412,465 | -0.71(-1.90%) |
May 23, 2023 | 36.63 | 37.60 | 36.24 | 37.42 | 643,796 | +0.67(+1.82%) |
May 22, 2023 | 37.83 | 37.83 | 36.62 | 36.75 | 501,093 | -0.97(-2.57%) |
May 19, 2023 | 38.77 | 38.77 | 37.45 | 37.72 | 609,628 | -0.73(-1.90%) |
May 18, 2023 | 38.23 | 38.80 | 38.23 | 38.45 | 462,926 | +0.04(+0.10%) |
May 17, 2023 | 39.74 | 39.77 | 38.30 | 38.41 | 1,297,702 | -1.27(-3.20%) |
May 16, 2023 | 39.80 | 39.87 | 39.32 | 39.68 | 337,061 | -0.19(-0.48%) |
May 15, 2023 | 39.74 | 40.00 | 39.58 | 39.87 | 405,421 | +0.33(+0.83%) |
May 12, 2023 | 39.60 | 39.75 | 38.98 | 39.54 | 485,269 | -0.14(-0.35%) |
May 11, 2023 | 39.35 | 39.71 | 39.24 | 39.68 | 577,825 | +0.31(+0.79%) |
May 10, 2023 | 38.81 | 39.49 | 38.65 | 39.37 | 470,061 | +0.88(+2.29%) |
May 09, 2023 | 38.62 | 38.74 | 38.12 | 38.49 | 358,520 | -0.13(-0.34%) |
May 08, 2023 | 37.64 | 38.73 | 37.59 | 38.62 | 566,177 | +0.79(+2.09%) |
May 05, 2023 | 37.24 | 38.02 | 37.14 | 37.83 | 408,963 | +0.86(+2.33%) |
May 04, 2023 | 37.07 | 37.35 | 36.64 | 36.97 | 495,451 | -0.13(-0.35%) |
May 03, 2023 | 37.48 | 37.75 | 37.05 | 37.10 | 565,248 | -0.17(-0.46%) |
May 02, 2023 | 36.73 | 37.29 | 36.39 | 37.27 | 559,070 | +0.46(+1.25%) |
May 01, 2023 | 36.37 | 37.20 | 36.37 | 36.81 | 454,536 | +0.44(+1.21%) |
Apr 28, 2023 | 36.00 | 36.63 | 36.00 | 36.37 | 418,829 | +0.30(+0.83%) |
Apr 27, 2023 | 35.96 | 36.39 | 35.80 | 36.07 | 389,713 | +0.12(+0.33%) |
Apr 26, 2023 | 35.80 | 36.25 | 35.80 | 35.95 | 427,596 | +0.00(+0.00%) |
Apr 25, 2023 | 35.80 | 36.27 | 35.62 | 35.95 | 491,982 | -0.07(-0.19%) |
Apr 24, 2023 | 36.11 | 36.36 | 35.94 | 36.02 | 344,186 | -0.21(-0.58%) |
Apr 21, 2023 | 36.94 | 36.95 | 36.07 | 36.23 | 473,415 | -0.58(-1.58%) |
Apr 20, 2023 | 35.40 | 37.02 | 35.38 | 36.81 | 813,901 | +1.16(+3.25%) |
Apr 19, 2023 | 35.52 | 35.66 | 35.33 | 35.65 | 445,922 | +0.13(+0.37%) |
Apr 18, 2023 | 36.00 | 36.16 | 35.47 | 35.52 | 618,876 | -0.44(-1.22%) |
Apr 17, 2023 | 35.90 | 36.24 | 35.80 | 35.96 | 464,319 | +0.26(+0.73%) |
Apr 14, 2023 | 35.98 | 36.23 | 35.66 | 35.70 | 769,246 | -0.28(-0.78%) |
Apr 13, 2023 | 36.24 | 37.27 | 35.96 | 35.98 | 475,087 | -0.25(-0.69%) |
Apr 12, 2023 | 37.08 | 37.08 | 36.20 | 36.23 | 838,780 | -0.97(-2.61%) |
Apr 11, 2023 | 38.04 | 38.36 | 36.97 | 37.20 | 1,236,080 | +0.26(+0.70%) |
Apr 10, 2023 | 36.18 | 37.05 | 36.07 | 36.94 | 828,952 | +0.55(+1.51%) |
Apr 06, 2023 | 36.85 | 37.05 | 35.67 | 36.39 | 774,056 | -0.45(-1.22%) |
Apr 05, 2023 | 36.88 | 37.20 | 35.39 | 36.84 | 1,967,791 | -1.85(-4.78%) |
Apr 04, 2023 | 39.40 | 39.40 | 38.27 | 38.69 | 1,093,279 | -0.78(-1.98%) |
Apr 03, 2023 | 39.61 | 39.71 | 39.02 | 39.47 | 828,504 | -0.30(-0.75%) |
Mar 31, 2023 | 39.17 | 40.02 | 38.98 | 39.77 | 756,260 | +1.04(+2.69%) |
Mar 30, 2023 | 38.82 | 39.09 | 38.48 | 38.73 | 407,757 | -0.02(-0.05%) |
Mar 29, 2023 | 39.98 | 39.98 | 38.70 | 38.75 | 367,257 | +0.17(+0.44%) |
Mar 28, 2023 | 38.92 | 39.01 | 38.49 | 38.58 | 266,602 | -0.46(-1.18%) |
Mar 27, 2023 | 38.97 | 39.37 | 38.66 | 39.04 | 418,382 | +0.14(+0.36%) |
Mar 24, 2023 | 37.03 | 38.96 | 37.03 | 38.90 | 620,128 | +1.86(+5.02%) |
Mar 23, 2023 | 37.56 | 37.75 | 36.43 | 37.04 | 341,054 | -0.52(-1.38%) |
Mar 22, 2023 | 37.45 | 38.32 | 37.44 | 37.56 | 557,674 | -0.01(-0.03%) |
Mar 21, 2023 | 37.65 | 38.16 | 37.13 | 37.57 | 453,829 | +0.14(+0.37%) |
Mar 20, 2023 | 37.13 | 37.75 | 36.89 | 37.43 | 414,812 | +0.58(+1.57%) |
Mar 17, 2023 | 37.57 | 37.63 | 36.82 | 36.85 | 1,079,656 | -0.87(-2.31%) |
Mar 16, 2023 | 37.16 | 37.83 | 37.16 | 37.72 | 444,217 | +0.35(+0.94%) |
Mar 15, 2023 | 36.46 | 37.54 | 36.46 | 37.37 | 630,495 | +0.45(+1.22%) |
Mar 14, 2023 | 36.50 | 37.11 | 36.27 | 36.92 | 553,366 | +1.01(+2.81%) |
Mar 13, 2023 | 35.68 | 36.92 | 35.68 | 35.91 | 543,535 | -0.04(-0.11%) |
Mar 10, 2023 | 35.98 | 36.18 | 35.51 | 35.95 | 501,553 | -0.22(-0.61%) |
Mar 09, 2023 | 36.47 | 36.74 | 35.96 | 36.17 | 306,473 | -0.27(-0.74%) |
Mar 08, 2023 | 36.19 | 36.51 | 35.98 | 36.44 | 400,903 | +0.18(+0.50%) |
Mar 07, 2023 | 36.48 | 36.74 | 36.13 | 36.26 | 906,078 | -0.30(-0.82%) |
Mar 06, 2023 | 37.48 | 37.48 | 36.46 | 36.56 | 891,068 | -1.11(-2.95%) |
Mar 03, 2023 | 37.66 | 37.70 | 37.01 | 37.67 | 336,649 | +0.13(+0.35%) |
Mar 02, 2023 | 37.11 | 37.72 | 36.93 | 37.54 | 748,054 | +0.24(+0.64%) |