Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.89 | 37.24 | 35.45 | 36.45 | 500,659 | +0.40(+1.11%) |
May 30, 2023 | 36.49 | 36.62 | 36.02 | 36.05 | 85,720 | -0.16(-0.44%) |
May 26, 2023 | 35.06 | 36.69 | 34.65 | 36.21 | 95,709 | +1.00(+2.84%) |
May 25, 2023 | 35.25 | 35.76 | 34.75 | 35.21 | 92,990 | -0.21(-0.59%) |
May 24, 2023 | 35.62 | 35.73 | 35.11 | 35.42 | 165,322 | -0.43(-1.20%) |
May 23, 2023 | 36.04 | 36.48 | 35.58 | 35.85 | 132,414 | -0.40(-1.10%) |
May 22, 2023 | 34.75 | 36.46 | 34.53 | 36.25 | 113,590 | +1.62(+4.68%) |
May 19, 2023 | 35.17 | 36.20 | 34.45 | 34.63 | 114,255 | -0.03(-0.09%) |
May 18, 2023 | 35.87 | 36.45 | 34.41 | 34.66 | 131,812 | -1.42(-3.94%) |
May 17, 2023 | 34.52 | 36.32 | 34.39 | 36.08 | 181,142 | +1.78(+5.19%) |
May 16, 2023 | 34.36 | 34.59 | 33.15 | 34.30 | 187,939 | -0.36(-1.04%) |
May 15, 2023 | 33.66 | 35.62 | 33.66 | 34.66 | 161,775 | +1.53(+4.63%) |
May 12, 2023 | 33.33 | 34.27 | 33.02 | 33.12 | 96,687 | -0.34(-1.00%) |
May 11, 2023 | 36.10 | 36.32 | 33.33 | 33.46 | 94,030 | -2.86(-7.87%) |
May 10, 2023 | 37.97 | 38.11 | 35.95 | 36.32 | 137,549 | +1.23(+3.51%) |
May 09, 2023 | 36.02 | 36.83 | 33.86 | 35.09 | 165,773 | -1.07(-2.96%) |
May 08, 2023 | 37.03 | 37.83 | 35.32 | 36.16 | 84,955 | -0.70(-1.90%) |
May 05, 2023 | 37.02 | 37.31 | 36.53 | 36.86 | 133,171 | +0.51(+1.40%) |
May 04, 2023 | 36.52 | 36.74 | 35.94 | 36.35 | 83,574 | -0.42(-1.14%) |
May 03, 2023 | 36.78 | 37.43 | 36.75 | 36.77 | 67,483 | +0.21(+0.57%) |
May 02, 2023 | 37.74 | 37.74 | 36.54 | 36.56 | 68,240 | -1.42(-3.74%) |
May 01, 2023 | 37.17 | 38.34 | 36.93 | 37.98 | 75,820 | +0.65(+1.74%) |
Apr 28, 2023 | 37.25 | 37.82 | 36.93 | 37.33 | 68,366 | +0.06(+0.16%) |
Apr 27, 2023 | 37.37 | 37.71 | 37.03 | 37.27 | 65,685 | -0.02(-0.05%) |
Apr 26, 2023 | 37.68 | 38.36 | 36.91 | 37.29 | 81,750 | -0.30(-0.80%) |
Apr 25, 2023 | 38.26 | 38.66 | 37.49 | 37.59 | 76,405 | -1.07(-2.77%) |
Apr 24, 2023 | 39.11 | 39.58 | 38.48 | 38.66 | 53,660 | -0.49(-1.25%) |
Apr 21, 2023 | 39.56 | 39.56 | 38.05 | 39.15 | 94,256 | -0.44(-1.11%) |
Apr 20, 2023 | 38.63 | 39.81 | 38.63 | 39.59 | 103,219 | +0.58(+1.49%) |
Apr 19, 2023 | 37.84 | 39.32 | 37.34 | 39.01 | 69,609 | +1.03(+2.71%) |
Apr 18, 2023 | 38.75 | 38.75 | 37.79 | 37.98 | 92,272 | -0.69(-1.78%) |
Apr 17, 2023 | 39.06 | 39.06 | 37.29 | 38.67 | 119,558 | -0.39(-1.00%) |
Apr 14, 2023 | 39.11 | 39.56 | 38.48 | 39.06 | 121,263 | -0.01(-0.03%) |
Apr 13, 2023 | 37.91 | 39.67 | 37.42 | 39.07 | 132,632 | +1.19(+3.14%) |
Apr 12, 2023 | 37.68 | 38.51 | 37.32 | 37.88 | 132,354 | +0.61(+1.64%) |
Apr 11, 2023 | 36.55 | 37.70 | 36.45 | 37.27 | 144,814 | +0.80(+2.19%) |
Apr 10, 2023 | 34.45 | 37.26 | 34.45 | 36.47 | 269,290 | +1.75(+5.04%) |
Apr 06, 2023 | 33.75 | 34.78 | 33.51 | 34.72 | 83,523 | +1.14(+3.39%) |
Apr 05, 2023 | 33.74 | 33.74 | 33.24 | 33.58 | 89,237 | -0.16(-0.47%) |
Apr 04, 2023 | 33.79 | 33.96 | 33.34 | 33.74 | 98,299 | -0.04(-0.12%) |
Apr 03, 2023 | 34.25 | 34.25 | 32.84 | 33.78 | 111,497 | -0.31(-0.91%) |
Mar 31, 2023 | 33.17 | 34.16 | 32.80 | 34.09 | 114,107 | +1.27(+3.87%) |
Mar 30, 2023 | 32.41 | 33.45 | 32.35 | 32.82 | 102,039 | +0.58(+1.80%) |
Mar 29, 2023 | 32.12 | 32.50 | 31.73 | 32.24 | 88,898 | +0.46(+1.45%) |
Mar 28, 2023 | 32.54 | 33.12 | 31.52 | 31.78 | 99,949 | -0.85(-2.60%) |
Mar 27, 2023 | 31.66 | 32.76 | 31.33 | 32.63 | 114,526 | +1.28(+4.08%) |
Mar 24, 2023 | 30.22 | 31.38 | 30.22 | 31.35 | 121,603 | +0.87(+2.85%) |
Mar 23, 2023 | 32.05 | 32.13 | 30.06 | 30.48 | 212,624 | -1.37(-4.30%) |
Mar 22, 2023 | 33.47 | 33.77 | 31.85 | 31.85 | 148,758 | -1.67(-4.98%) |
Mar 21, 2023 | 32.88 | 34.01 | 32.88 | 33.52 | 221,646 | +1.11(+3.42%) |
Mar 20, 2023 | 31.89 | 33.65 | 31.52 | 32.41 | 263,621 | +0.62(+1.95%) |
Mar 17, 2023 | 30.43 | 32.38 | 29.82 | 31.79 | 843,103 | +1.10(+3.58%) |
Mar 16, 2023 | 30.74 | 31.62 | 29.62 | 30.69 | 225,270 | -0.48(-1.54%) |
Mar 15, 2023 | 30.73 | 31.93 | 30.31 | 31.17 | 226,002 | -0.33(-1.05%) |
Mar 14, 2023 | 33.11 | 33.11 | 30.92 | 31.50 | 232,525 | -0.74(-2.30%) |
Mar 13, 2023 | 33.72 | 34.27 | 31.88 | 32.24 | 246,974 | -2.02(-5.90%) |
Mar 10, 2023 | 34.89 | 35.20 | 33.37 | 34.26 | 178,687 | -0.92(-2.62%) |
Mar 09, 2023 | 36.23 | 37.55 | 35.11 | 35.18 | 233,824 | -1.04(-2.87%) |
Mar 08, 2023 | 37.87 | 37.87 | 35.88 | 36.22 | 255,862 | -1.67(-4.41%) |
Mar 07, 2023 | 37.26 | 37.98 | 36.96 | 37.89 | 277,147 | +0.58(+1.55%) |
Mar 06, 2023 | 38.21 | 38.97 | 37.05 | 37.31 | 170,465 | -0.90(-2.36%) |
Mar 03, 2023 | 38.66 | 39.55 | 38.13 | 38.21 | 162,503 | -0.38(-0.98%) |
Mar 02, 2023 | 40.24 | 40.35 | 37.73 | 38.59 | 266,138 | -2.02(-4.97%) |