Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.56 | 36.70 | 35.35 | 35.56 | 582,465 | -1.07(-2.93%) |
May 30, 2023 | 37.04 | 37.49 | 36.29 | 36.63 | 378,711 | -0.44(-1.18%) |
May 26, 2023 | 36.91 | 37.20 | 36.60 | 37.07 | 241,023 | +0.31(+0.85%) |
May 25, 2023 | 37.40 | 37.60 | 36.36 | 36.76 | 326,227 | -0.76(-2.03%) |
May 24, 2023 | 37.47 | 37.72 | 37.14 | 37.52 | 367,703 | -0.38(-1.00%) |
May 23, 2023 | 37.90 | 38.91 | 37.66 | 37.90 | 244,682 | -0.37(-0.97%) |
May 22, 2023 | 38.17 | 38.76 | 37.78 | 38.27 | 260,755 | +0.32(+0.85%) |
May 19, 2023 | 38.62 | 38.64 | 37.80 | 37.95 | 395,948 | -0.52(-1.34%) |
May 18, 2023 | 38.27 | 38.61 | 37.99 | 38.47 | 344,340 | -0.02(-0.05%) |
May 17, 2023 | 38.00 | 38.63 | 37.48 | 38.48 | 494,873 | +0.75(+1.99%) |
May 16, 2023 | 38.19 | 38.19 | 37.60 | 37.73 | 365,126 | -0.66(-1.73%) |
May 15, 2023 | 37.83 | 38.69 | 37.65 | 38.40 | 291,054 | +0.77(+2.05%) |
May 12, 2023 | 37.84 | 37.94 | 37.19 | 37.63 | 355,217 | -0.01(-0.03%) |
May 11, 2023 | 37.23 | 37.81 | 37.19 | 37.64 | 420,819 | -0.09(-0.23%) |
May 10, 2023 | 38.02 | 38.16 | 36.96 | 37.72 | 527,363 | +0.50(+1.33%) |
May 09, 2023 | 37.62 | 37.80 | 36.99 | 37.23 | 413,319 | -0.53(-1.39%) |
May 08, 2023 | 37.81 | 38.04 | 37.27 | 37.75 | 304,939 | +0.25(+0.68%) |
May 05, 2023 | 36.78 | 37.69 | 36.71 | 37.50 | 424,317 | +1.45(+4.03%) |
May 04, 2023 | 35.75 | 36.44 | 34.91 | 36.05 | 527,419 | -0.84(-2.27%) |
May 03, 2023 | 37.21 | 38.41 | 36.66 | 36.89 | 622,942 | -0.27(-0.73%) |
May 02, 2023 | 37.46 | 37.51 | 36.24 | 37.16 | 538,263 | -0.60(-1.60%) |
May 01, 2023 | 37.57 | 38.36 | 37.49 | 37.76 | 440,269 | +0.24(+0.65%) |
Apr 28, 2023 | 36.92 | 37.98 | 36.92 | 37.52 | 463,640 | +0.61(+1.66%) |
Apr 27, 2023 | 36.43 | 36.93 | 35.98 | 36.91 | 234,702 | +0.74(+2.05%) |
Apr 26, 2023 | 36.03 | 36.79 | 36.03 | 36.17 | 306,352 | -0.45(-1.22%) |
Apr 25, 2023 | 37.65 | 37.81 | 36.59 | 36.61 | 280,488 | -1.77(-4.62%) |
Apr 24, 2023 | 38.22 | 38.62 | 38.11 | 38.39 | 174,713 | +0.31(+0.82%) |
Apr 21, 2023 | 38.53 | 38.53 | 37.59 | 38.08 | 262,371 | -0.37(-0.96%) |
Apr 20, 2023 | 38.80 | 39.03 | 38.12 | 38.45 | 287,533 | -0.82(-2.08%) |
Apr 19, 2023 | 39.08 | 39.38 | 38.80 | 39.26 | 443,394 | -0.13(-0.32%) |
Apr 18, 2023 | 39.92 | 40.21 | 39.06 | 39.39 | 416,823 | -0.22(-0.57%) |
Apr 17, 2023 | 39.34 | 39.65 | 39.11 | 39.61 | 222,640 | +0.34(+0.87%) |
Apr 14, 2023 | 39.70 | 40.12 | 38.77 | 39.27 | 339,389 | -0.30(-0.76%) |
Apr 13, 2023 | 39.00 | 39.78 | 38.72 | 39.58 | 443,285 | +0.47(+1.20%) |
Apr 12, 2023 | 40.36 | 40.43 | 39.02 | 39.11 | 379,606 | -0.44(-1.11%) |
Apr 11, 2023 | 39.52 | 40.17 | 38.90 | 39.55 | 560,320 | +0.30(+0.77%) |
Apr 10, 2023 | 38.49 | 39.57 | 38.49 | 39.24 | 501,898 | +0.50(+1.28%) |
Apr 06, 2023 | 38.65 | 39.02 | 38.15 | 38.75 | 403,328 | +0.11(+0.28%) |
Apr 05, 2023 | 38.21 | 38.88 | 38.09 | 38.64 | 331,834 | -0.29(-0.75%) |
Apr 04, 2023 | 39.89 | 39.94 | 38.62 | 38.93 | 463,789 | -1.00(-2.51%) |
Apr 03, 2023 | 40.01 | 40.72 | 39.51 | 39.94 | 467,419 | -0.17(-0.41%) |
Mar 31, 2023 | 39.50 | 40.14 | 39.46 | 40.10 | 546,805 | +0.75(+1.91%) |
Mar 30, 2023 | 39.69 | 39.97 | 39.13 | 39.35 | 380,378 | +0.23(+0.60%) |
Mar 29, 2023 | 39.03 | 39.25 | 38.48 | 39.12 | 635,607 | +0.68(+1.77%) |
Mar 28, 2023 | 37.73 | 38.62 | 37.53 | 38.44 | 492,134 | +0.64(+1.70%) |
Mar 27, 2023 | 38.33 | 38.38 | 37.64 | 37.79 | 287,629 | +0.11(+0.28%) |
Mar 24, 2023 | 36.57 | 37.71 | 36.08 | 37.69 | 448,881 | +0.65(+1.76%) |
Mar 23, 2023 | 37.27 | 38.07 | 36.63 | 37.03 | 422,121 | -0.11(-0.29%) |
Mar 22, 2023 | 38.54 | 38.72 | 37.12 | 37.14 | 552,586 | -1.29(-3.35%) |
Mar 21, 2023 | 38.77 | 38.99 | 37.94 | 38.43 | 462,249 | +0.70(+1.86%) |
Mar 20, 2023 | 37.71 | 38.20 | 37.27 | 37.72 | 496,268 | +0.68(+1.84%) |
Mar 17, 2023 | 37.45 | 37.69 | 36.47 | 37.04 | 1,946,053 | -0.67(-1.78%) |
Mar 16, 2023 | 36.39 | 37.98 | 36.29 | 37.71 | 578,684 | +0.78(+2.11%) |
Mar 15, 2023 | 37.35 | 37.71 | 35.88 | 36.94 | 767,879 | -1.96(-5.04%) |
Mar 14, 2023 | 39.06 | 39.81 | 38.27 | 38.89 | 812,391 | +1.29(+3.42%) |
Mar 13, 2023 | 37.27 | 38.06 | 36.73 | 37.61 | 605,113 | -0.76(-1.99%) |
Mar 10, 2023 | 39.41 | 39.48 | 37.97 | 38.37 | 648,685 | -1.27(-3.20%) |
Mar 09, 2023 | 40.95 | 41.17 | 39.51 | 39.64 | 385,862 | -1.17(-2.87%) |
Mar 08, 2023 | 40.68 | 41.24 | 40.27 | 40.81 | 329,061 | +0.23(+0.57%) |
Mar 07, 2023 | 41.56 | 41.65 | 40.52 | 40.58 | 296,369 | -0.95(-2.28%) |
Mar 06, 2023 | 42.85 | 42.92 | 41.14 | 41.53 | 387,540 | -1.47(-3.42%) |
Mar 03, 2023 | 42.96 | 43.32 | 42.09 | 43.00 | 423,306 | +0.43(+1.00%) |
Mar 02, 2023 | 41.92 | 42.67 | 41.76 | 42.57 | 321,337 | +0.11(+0.25%) |