Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.29 | 35.29 | 34.94 | 35.11 | 30,041 | -0.74(-2.06%) |
May 30, 2023 | 35.90 | 35.90 | 35.44 | 35.85 | 18,787 | -0.49(-1.35%) |
May 26, 2023 | 36.52 | 36.76 | 36.03 | 36.34 | 25,292 | -0.08(-0.22%) |
May 25, 2023 | 36.90 | 36.90 | 36.10 | 36.42 | 20,551 | -1.04(-2.79%) |
May 24, 2023 | 37.46 | 37.67 | 37.20 | 37.47 | 17,353 | +0.27(+0.71%) |
May 23, 2023 | 37.26 | 37.67 | 37.14 | 37.20 | 12,102 | +0.02(+0.05%) |
May 22, 2023 | 37.08 | 37.51 | 37.06 | 37.18 | 5,640 | +0.68(+1.87%) |
May 19, 2023 | 36.70 | 36.84 | 36.34 | 36.50 | 16,313 | +0.14(+0.37%) |
May 18, 2023 | 35.85 | 36.36 | 35.58 | 36.36 | 15,305 | +0.33(+0.93%) |
May 17, 2023 | 35.64 | 36.28 | 35.34 | 36.03 | 17,117 | +0.69(+1.95%) |
May 16, 2023 | 36.19 | 36.26 | 35.31 | 35.34 | 16,752 | -1.02(-2.82%) |
May 15, 2023 | 36.13 | 36.46 | 36.07 | 36.36 | 10,732 | +0.44(+1.23%) |
May 12, 2023 | 36.17 | 36.17 | 35.73 | 35.92 | 9,705 | +0.16(+0.44%) |
May 11, 2023 | 35.88 | 35.88 | 35.62 | 35.76 | 9,233 | -0.65(-1.78%) |
May 10, 2023 | 36.65 | 36.65 | 36.05 | 36.41 | 16,594 | -0.06(-0.17%) |
May 09, 2023 | 36.22 | 36.78 | 35.97 | 36.47 | 10,246 | +0.03(+0.08%) |
May 08, 2023 | 36.96 | 37.06 | 36.44 | 36.44 | 22,838 | +0.15(+0.41%) |
May 05, 2023 | 36.04 | 36.59 | 36.04 | 36.30 | 67,263 | +1.21(+3.45%) |
May 04, 2023 | 35.39 | 35.57 | 34.92 | 35.08 | 87,008 | -0.35(-1.00%) |
May 03, 2023 | 35.79 | 35.95 | 35.34 | 35.44 | 18,450 | -0.78(-2.15%) |
May 02, 2023 | 37.58 | 37.58 | 35.80 | 36.22 | 107,587 | -1.70(-4.49%) |
May 01, 2023 | 37.73 | 38.12 | 37.62 | 37.92 | 10,231 | -0.21(-0.54%) |
Apr 28, 2023 | 37.44 | 38.37 | 37.44 | 38.13 | 26,833 | +0.74(+1.98%) |
Apr 27, 2023 | 37.29 | 37.48 | 36.93 | 37.39 | 5,889 | +0.17(+0.45%) |
Apr 26, 2023 | 37.71 | 37.99 | 37.05 | 37.22 | 46,333 | -0.50(-1.33%) |
Apr 25, 2023 | 38.13 | 38.13 | 37.63 | 37.72 | 52,465 | -1.45(-3.70%) |
Apr 24, 2023 | 38.94 | 39.34 | 38.59 | 39.17 | 12,275 | +0.73(+1.90%) |
Apr 21, 2023 | 38.91 | 38.91 | 38.24 | 38.44 | 29,016 | -0.46(-1.19%) |
Apr 20, 2023 | 38.87 | 38.90 | 38.45 | 38.90 | 50,914 | -0.61(-1.54%) |
Apr 19, 2023 | 39.37 | 39.52 | 38.89 | 39.52 | 14,148 | -0.45(-1.13%) |
Apr 18, 2023 | 39.99 | 40.00 | 39.62 | 39.97 | 11,127 | -0.08(-0.20%) |
Apr 17, 2023 | 40.47 | 40.54 | 40.02 | 40.05 | 13,714 | -0.60(-1.48%) |
Apr 14, 2023 | 40.86 | 40.92 | 40.32 | 40.65 | 50,579 | -0.06(-0.15%) |
Apr 13, 2023 | 40.33 | 40.79 | 40.33 | 40.71 | 28,791 | +0.23(+0.56%) |
Apr 12, 2023 | 40.84 | 40.97 | 40.46 | 40.48 | 9,020 | -0.31(-0.75%) |
Apr 11, 2023 | 40.36 | 40.89 | 40.18 | 40.79 | 38,640 | +0.55(+1.37%) |
Apr 10, 2023 | 39.73 | 40.61 | 39.73 | 40.23 | 18,041 | +0.59(+1.49%) |
Apr 06, 2023 | 40.17 | 40.17 | 39.63 | 39.64 | 27,300 | -0.64(-1.59%) |
Apr 05, 2023 | 39.82 | 40.29 | 39.44 | 40.28 | 32,907 | +0.37(+0.94%) |
Apr 04, 2023 | 41.41 | 41.41 | 39.50 | 39.91 | 39,265 | -1.33(-3.22%) |
Apr 03, 2023 | 41.08 | 41.48 | 40.46 | 41.24 | 608,819 | +1.99(+5.07%) |
Mar 31, 2023 | 39.15 | 39.41 | 39.06 | 39.25 | 13,571 | +0.34(+0.89%) |
Mar 30, 2023 | 39.53 | 39.56 | 38.80 | 38.90 | 9,367 | -0.28(-0.70%) |
Mar 29, 2023 | 39.23 | 39.24 | 38.85 | 39.18 | 15,942 | +0.53(+1.38%) |
Mar 28, 2023 | 38.08 | 38.76 | 38.08 | 38.65 | 6,696 | +0.70(+1.84%) |
Mar 27, 2023 | 36.96 | 38.05 | 36.62 | 37.95 | 18,136 | +1.47(+4.02%) |
Mar 24, 2023 | 35.81 | 36.61 | 35.50 | 36.48 | 16,125 | -0.02(-0.05%) |
Mar 23, 2023 | 37.33 | 37.83 | 36.24 | 36.50 | 11,420 | -0.55(-1.49%) |
Mar 22, 2023 | 38.33 | 38.33 | 37.05 | 37.05 | 15,887 | -1.16(-3.04%) |
Mar 21, 2023 | 38.13 | 38.33 | 37.82 | 38.22 | 20,130 | +1.42(+3.85%) |
Mar 20, 2023 | 35.89 | 37.11 | 35.89 | 36.80 | 21,577 | +0.99(+2.78%) |
Mar 17, 2023 | 36.28 | 36.46 | 35.31 | 35.80 | 35,286 | -0.94(-2.56%) |
Mar 16, 2023 | 35.39 | 36.78 | 35.23 | 36.74 | 29,537 | +0.80(+2.23%) |
Mar 15, 2023 | 37.29 | 37.29 | 35.14 | 35.94 | 42,498 | -2.83(-7.29%) |
Mar 14, 2023 | 38.58 | 40.01 | 38.14 | 38.77 | 61,488 | +0.25(+0.66%) |
Mar 13, 2023 | 38.86 | 39.44 | 37.98 | 38.51 | 47,640 | -1.49(-3.72%) |
Mar 10, 2023 | 40.94 | 41.16 | 39.76 | 40.00 | 11,768 | -0.95(-2.32%) |
Mar 09, 2023 | 42.66 | 43.00 | 40.89 | 40.95 | 12,409 | -1.44(-3.39%) |
Mar 08, 2023 | 43.02 | 43.24 | 41.93 | 42.39 | 10,820 | -0.67(-1.55%) |
Mar 07, 2023 | 43.61 | 43.65 | 42.94 | 43.05 | 15,932 | -0.87(-1.98%) |
Mar 06, 2023 | 43.79 | 43.99 | 43.54 | 43.92 | 12,274 | -0.16(-0.36%) |
Mar 03, 2023 | 42.68 | 44.22 | 42.64 | 44.08 | 27,858 | +0.87(+2.02%) |
Mar 02, 2023 | 42.17 | 43.39 | 42.06 | 43.21 | 18,348 | +0.71(+1.68%) |