Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.97 | 36.97 | 35.88 | 36.56 | 51,429 | -0.27(-0.74%) |
May 30, 2023 | 37.13 | 38.31 | 36.57 | 36.83 | 34,265 | -0.46(-1.23%) |
May 26, 2023 | 36.64 | 37.73 | 36.56 | 37.29 | 37,665 | +0.45(+1.22%) |
May 25, 2023 | 36.84 | 37.25 | 36.60 | 36.84 | 38,042 | -0.24(-0.66%) |
May 24, 2023 | 37.15 | 37.18 | 36.92 | 37.08 | 24,815 | -0.29(-0.78%) |
May 23, 2023 | 37.07 | 37.59 | 36.99 | 37.38 | 28,520 | +0.43(+1.16%) |
May 22, 2023 | 36.70 | 37.07 | 36.36 | 36.95 | 35,466 | +0.52(+1.42%) |
May 19, 2023 | 36.40 | 36.78 | 36.05 | 36.43 | 26,642 | +0.36(+1.00%) |
May 18, 2023 | 36.28 | 36.62 | 35.63 | 36.07 | 61,248 | -0.66(-1.80%) |
May 17, 2023 | 36.00 | 36.74 | 35.64 | 36.73 | 42,773 | +1.04(+2.92%) |
May 16, 2023 | 35.67 | 36.03 | 35.29 | 35.69 | 35,369 | -0.05(-0.14%) |
May 15, 2023 | 35.58 | 35.95 | 35.33 | 35.74 | 49,295 | +0.00(+0.00%) |
May 12, 2023 | 35.82 | 36.18 | 35.55 | 35.74 | 31,337 | +0.00(+0.00%) |
May 11, 2023 | 35.58 | 35.84 | 35.20 | 35.74 | 41,696 | +0.25(+0.71%) |
May 10, 2023 | 35.73 | 36.41 | 34.75 | 35.49 | 57,524 | +0.06(+0.17%) |
May 09, 2023 | 35.24 | 36.32 | 35.10 | 35.43 | 38,854 | +0.08(+0.22%) |
May 08, 2023 | 35.66 | 35.98 | 34.91 | 35.35 | 51,321 | -0.44(-1.23%) |
May 05, 2023 | 35.32 | 35.95 | 34.98 | 35.79 | 51,949 | +0.66(+1.89%) |
May 04, 2023 | 35.53 | 35.58 | 34.12 | 35.13 | 49,904 | -0.46(-1.29%) |
May 03, 2023 | 35.68 | 36.78 | 35.51 | 35.58 | 54,339 | -0.29(-0.81%) |
May 02, 2023 | 35.60 | 36.10 | 35.59 | 35.88 | 44,316 | +0.26(+0.74%) |
May 01, 2023 | 35.27 | 36.54 | 35.22 | 35.61 | 40,882 | +0.38(+1.08%) |
Apr 28, 2023 | 36.33 | 36.41 | 34.97 | 35.23 | 72,630 | -1.48(-4.03%) |
Apr 27, 2023 | 37.02 | 38.32 | 36.59 | 36.71 | 59,297 | -0.69(-1.85%) |
Apr 26, 2023 | 37.55 | 38.08 | 37.06 | 37.40 | 29,414 | -0.42(-1.11%) |
Apr 25, 2023 | 37.35 | 37.94 | 37.35 | 37.82 | 36,289 | +0.06(+0.15%) |
Apr 24, 2023 | 38.00 | 38.90 | 37.62 | 37.76 | 62,580 | -0.35(-0.92%) |
Apr 21, 2023 | 37.94 | 38.44 | 37.76 | 38.12 | 30,815 | +0.13(+0.33%) |
Apr 20, 2023 | 37.57 | 38.13 | 36.85 | 37.99 | 46,345 | +0.21(+0.57%) |
Apr 19, 2023 | 38.14 | 38.14 | 37.69 | 37.77 | 26,787 | -0.65(-1.70%) |
Apr 18, 2023 | 39.12 | 41.93 | 37.98 | 38.43 | 57,360 | -0.80(-2.04%) |
Apr 17, 2023 | 38.97 | 39.76 | 38.72 | 39.23 | 34,959 | +0.49(+1.26%) |
Apr 14, 2023 | 39.64 | 39.79 | 38.63 | 38.74 | 26,621 | -0.62(-1.58%) |
Apr 13, 2023 | 39.65 | 39.89 | 39.00 | 39.36 | 24,243 | -0.16(-0.39%) |
Apr 12, 2023 | 40.18 | 40.18 | 39.49 | 39.52 | 26,816 | -0.57(-1.43%) |
Apr 11, 2023 | 39.97 | 40.38 | 39.87 | 40.09 | 23,676 | +0.06(+0.15%) |
Apr 10, 2023 | 40.69 | 41.07 | 39.94 | 40.03 | 55,978 | -0.57(-1.42%) |
Apr 06, 2023 | 41.13 | 41.13 | 39.70 | 40.61 | 40,161 | -0.36(-0.88%) |
Apr 05, 2023 | 39.75 | 41.02 | 39.64 | 40.97 | 31,531 | +0.95(+2.39%) |
Apr 04, 2023 | 40.16 | 40.16 | 39.30 | 40.02 | 37,820 | -0.11(-0.27%) |
Apr 03, 2023 | 39.78 | 40.12 | 39.27 | 40.12 | 36,032 | +0.26(+0.66%) |
Mar 31, 2023 | 39.32 | 40.13 | 39.14 | 39.86 | 56,485 | +0.85(+2.17%) |
Mar 30, 2023 | 38.74 | 39.09 | 38.24 | 39.01 | 50,947 | +0.56(+1.44%) |
Mar 29, 2023 | 38.60 | 38.96 | 38.18 | 38.46 | 38,490 | +0.21(+0.56%) |
Mar 28, 2023 | 37.64 | 38.37 | 37.64 | 38.24 | 34,302 | +0.32(+0.84%) |
Mar 27, 2023 | 38.08 | 38.76 | 37.53 | 37.92 | 27,036 | +0.39(+1.03%) |
Mar 24, 2023 | 37.03 | 37.94 | 36.81 | 37.54 | 39,900 | +0.10(+0.26%) |
Mar 23, 2023 | 37.47 | 37.90 | 37.26 | 37.44 | 34,136 | -0.06(-0.15%) |
Mar 22, 2023 | 38.29 | 39.22 | 37.34 | 37.50 | 43,630 | -1.04(-2.69%) |
Mar 21, 2023 | 38.57 | 39.23 | 38.15 | 38.53 | 61,179 | +0.24(+0.63%) |
Mar 20, 2023 | 38.04 | 38.94 | 35.71 | 38.29 | 63,209 | +0.25(+0.66%) |
Mar 17, 2023 | 39.13 | 39.63 | 37.81 | 38.04 | 215,107 | -1.51(-3.82%) |
Mar 16, 2023 | 38.66 | 39.76 | 38.58 | 39.55 | 31,656 | +0.39(+0.99%) |
Mar 15, 2023 | 39.11 | 39.59 | 38.75 | 39.16 | 47,258 | -0.70(-1.75%) |
Mar 14, 2023 | 39.58 | 40.17 | 38.90 | 39.86 | 46,786 | +1.01(+2.59%) |
Mar 13, 2023 | 38.58 | 39.78 | 38.58 | 38.85 | 32,294 | -0.38(-0.96%) |
Mar 10, 2023 | 39.07 | 39.59 | 38.90 | 39.23 | 39,758 | -0.19(-0.49%) |
Mar 09, 2023 | 39.44 | 39.93 | 39.22 | 39.43 | 33,503 | -0.32(-0.80%) |
Mar 08, 2023 | 38.42 | 40.12 | 37.88 | 39.75 | 57,581 | +1.05(+2.70%) |
Mar 07, 2023 | 38.38 | 38.70 | 37.98 | 38.70 | 37,436 | -0.02(-0.05%) |
Mar 06, 2023 | 38.53 | 39.09 | 38.05 | 38.72 | 75,702 | -0.16(-0.42%) |
Mar 03, 2023 | 39.41 | 39.74 | 38.79 | 38.88 | 48,021 | -0.61(-1.55%) |
Mar 02, 2023 | 39.97 | 40.23 | 38.93 | 39.49 | 50,484 | -0.94(-2.32%) |