Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.94 | 38.03 | 35.65 | 37.79 | 3,069,708 | +1.50(+4.13%) |
May 30, 2023 | 37.04 | 37.11 | 35.65 | 36.29 | 882,490 | -0.75(-2.02%) |
May 29, 2023 | 37.60 | 37.60 | 36.86 | 37.04 | 160,552 | -0.21(-0.56%) |
May 26, 2023 | 38.15 | 38.15 | 36.68 | 37.25 | 736,435 | -0.59(-1.56%) |
May 25, 2023 | 37.83 | 38.60 | 37.51 | 37.84 | 1,000,722 | -0.01(-0.03%) |
May 24, 2023 | 38.02 | 38.41 | 37.33 | 37.85 | 695,371 | -0.39(-1.02%) |
May 23, 2023 | 37.22 | 38.57 | 37.13 | 38.24 | 1,682,568 | +1.87(+5.14%) |
May 19, 2023 | 36.37 | 0 | -0.46(-1.25%) | |||
May 18, 2023 | 36.64 | 36.88 | 36.21 | 36.83 | 539,379 | +0.14(+0.38%) |
May 17, 2023 | 36.69 | 37.15 | 36.43 | 36.69 | 598,188 | +0.21(+0.58%) |
May 16, 2023 | 36.73 | 37.37 | 36.02 | 36.48 | 965,894 | -0.67(-1.80%) |
May 15, 2023 | 37.66 | 37.84 | 37.10 | 37.15 | 497,171 | -0.40(-1.07%) |
May 12, 2023 | 37.40 | 37.80 | 37.05 | 37.55 | 552,590 | +0.13(+0.35%) |
May 11, 2023 | 38.02 | 38.64 | 37.15 | 37.42 | 841,365 | -0.86(-2.25%) |
May 10, 2023 | 38.44 | 38.75 | 37.78 | 38.28 | 846,941 | +0.11(+0.29%) |
May 09, 2023 | 36.67 | 38.31 | 36.61 | 38.17 | 1,255,556 | +1.41(+3.84%) |
May 08, 2023 | 37.00 | 37.21 | 36.63 | 36.76 | 546,721 | -0.13(-0.35%) |
May 05, 2023 | 36.24 | 37.06 | 36.22 | 36.89 | 859,062 | +0.87(+2.42%) |
May 04, 2023 | 36.39 | 36.57 | 35.98 | 36.02 | 817,883 | -0.53(-1.45%) |
May 03, 2023 | 36.69 | 37.15 | 36.35 | 36.55 | 760,086 | -0.14(-0.38%) |
May 02, 2023 | 37.33 | 37.74 | 36.34 | 36.69 | 1,208,368 | -0.89(-2.37%) |
May 01, 2023 | 37.31 | 38.11 | 37.20 | 37.58 | 1,049,733 | +0.33(+0.89%) |
Apr 28, 2023 | 36.70 | 37.49 | 35.11 | 37.25 | 2,972,595 | +1.04(+2.87%) |
Apr 27, 2023 | 36.13 | 36.52 | 35.91 | 36.21 | 778,083 | +0.42(+1.17%) |
Apr 26, 2023 | 35.60 | 36.94 | 35.48 | 35.79 | 1,480,435 | +0.20(+0.56%) |
Apr 25, 2023 | 34.59 | 35.70 | 34.59 | 35.59 | 1,148,537 | +1.00(+2.89%) |
Apr 24, 2023 | 34.40 | 34.80 | 34.35 | 34.59 | 693,200 | +0.06(+0.17%) |
Apr 21, 2023 | 34.50 | 34.83 | 34.17 | 34.53 | 894,901 | +0.07(+0.20%) |
Apr 20, 2023 | 34.08 | 34.49 | 33.83 | 34.46 | 939,941 | +0.09(+0.26%) |
Apr 19, 2023 | 34.46 | 34.68 | 34.23 | 34.37 | 817,910 | -0.41(-1.18%) |
Apr 18, 2023 | 34.90 | 35.09 | 34.25 | 34.78 | 764,273 | -0.07(-0.20%) |
Apr 17, 2023 | 35.23 | 35.38 | 34.63 | 34.85 | 590,260 | -0.15(-0.43%) |
Apr 14, 2023 | 35.11 | 35.35 | 34.51 | 35.00 | 670,697 | -0.19(-0.54%) |
Apr 13, 2023 | 34.21 | 35.62 | 34.21 | 35.19 | 908,785 | +1.15(+3.38%) |
Apr 12, 2023 | 34.40 | 34.48 | 33.93 | 34.04 | 827,641 | -0.09(-0.26%) |
Apr 11, 2023 | 34.33 | 34.48 | 33.86 | 34.13 | 1,281,680 | +0.00(+0.00%) |
Apr 10, 2023 | 33.97 | 34.28 | 33.76 | 34.13 | 496,042 | +0.10(+0.29%) |
Apr 06, 2023 | 34.03 | 0 | +0.23(+0.68%) | |||
Apr 05, 2023 | 34.07 | 34.74 | 33.65 | 33.80 | 1,098,526 | -0.38(-1.11%) |
Apr 04, 2023 | 35.11 | 35.14 | 33.77 | 34.18 | 983,106 | -0.99(-2.81%) |
Apr 03, 2023 | 35.66 | 35.88 | 34.93 | 35.17 | 839,131 | -0.22(-0.62%) |
Mar 31, 2023 | 35.54 | 35.71 | 35.11 | 35.39 | 1,113,507 | -0.11(-0.31%) |
Mar 30, 2023 | 35.22 | 35.72 | 35.03 | 35.50 | 1,224,487 | +0.40(+1.14%) |
Mar 29, 2023 | 34.89 | 35.52 | 34.55 | 35.10 | 1,167,719 | +0.72(+2.09%) |
Mar 28, 2023 | 33.62 | 34.43 | 33.62 | 34.38 | 690,906 | +0.75(+2.23%) |
Mar 27, 2023 | 33.70 | 33.89 | 33.43 | 33.63 | 1,072,055 | +0.57(+1.72%) |
Mar 24, 2023 | 33.13 | 33.20 | 32.75 | 33.06 | 876,131 | -0.39(-1.17%) |
Mar 23, 2023 | 33.96 | 34.50 | 33.16 | 33.45 | 1,056,789 | -0.32(-0.95%) |
Mar 22, 2023 | 34.88 | 34.95 | 33.74 | 33.77 | 692,556 | -1.06(-3.04%) |
Mar 21, 2023 | 34.43 | 34.91 | 34.18 | 34.83 | 816,845 | +0.83(+2.44%) |
Mar 20, 2023 | 34.42 | 34.58 | 33.81 | 34.00 | 1,063,220 | -0.25(-0.73%) |
Mar 17, 2023 | 33.65 | 34.32 | 33.34 | 34.25 | 2,146,298 | +0.47(+1.39%) |
Mar 16, 2023 | 33.40 | 34.30 | 32.88 | 33.78 | 1,280,475 | +0.25(+0.75%) |
Mar 15, 2023 | 33.94 | 34.00 | 32.65 | 33.53 | 1,945,031 | -1.33(-3.82%) |
Mar 14, 2023 | 35.11 | 35.35 | 34.55 | 34.86 | 1,103,901 | -0.01(-0.03%) |
Mar 13, 2023 | 34.47 | 35.91 | 34.03 | 34.87 | 1,529,297 | -0.37(-1.05%) |
Mar 10, 2023 | 36.09 | 36.22 | 35.07 | 35.24 | 1,204,359 | -1.09(-3.00%) |
Mar 09, 2023 | 36.11 | 36.59 | 35.60 | 36.33 | 1,545,454 | +0.25(+0.69%) |
Mar 08, 2023 | 36.09 | 36.44 | 35.67 | 36.08 | 1,201,690 | -0.14(-0.39%) |
Mar 07, 2023 | 36.99 | 37.02 | 35.93 | 36.22 | 1,006,561 | -0.92(-2.48%) |
Mar 06, 2023 | 38.27 | 38.38 | 37.09 | 37.14 | 1,053,497 | -1.31(-3.41%) |
Mar 03, 2023 | 38.13 | 38.82 | 38.00 | 38.45 | 912,599 | +0.58(+1.53%) |
Mar 02, 2023 | 37.87 | 38.13 | 37.37 | 37.87 | 916,760 | -0.08(-0.21%) |