Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.37 | 36.22 | 35.34 | 36.03 | 1,057,952 | +0.74(+2.09%) |
May 30, 2023 | 35.26 | 35.55 | 35.14 | 35.29 | 1,026,453 | +0.01(+0.03%) |
May 26, 2023 | 35.61 | 35.68 | 34.94 | 35.28 | 501,763 | -0.46(-1.30%) |
May 25, 2023 | 36.11 | 36.15 | 35.51 | 35.74 | 566,532 | -0.45(-1.23%) |
May 24, 2023 | 36.54 | 36.58 | 36.08 | 36.19 | 553,923 | -0.26(-0.70%) |
May 23, 2023 | 36.58 | 37.11 | 36.42 | 36.45 | 694,227 | -0.31(-0.85%) |
May 22, 2023 | 36.76 | 36.95 | 36.33 | 36.76 | 478,896 | +0.19(+0.52%) |
May 19, 2023 | 37.20 | 37.20 | 36.55 | 36.57 | 497,057 | -0.08(-0.21%) |
May 18, 2023 | 36.51 | 36.81 | 36.28 | 36.65 | 869,857 | -0.14(-0.39%) |
May 17, 2023 | 36.67 | 37.00 | 36.43 | 36.79 | 789,039 | +0.11(+0.31%) |
May 16, 2023 | 37.94 | 37.97 | 36.65 | 36.67 | 728,233 | -1.22(-3.23%) |
May 15, 2023 | 39.05 | 39.05 | 37.48 | 37.90 | 1,214,965 | -1.02(-2.61%) |
May 12, 2023 | 38.86 | 39.10 | 38.56 | 38.91 | 348,705 | +0.35(+0.91%) |
May 11, 2023 | 38.83 | 38.92 | 38.43 | 38.56 | 431,741 | -0.29(-0.76%) |
May 10, 2023 | 38.76 | 38.93 | 38.39 | 38.86 | 362,045 | +0.24(+0.61%) |
May 09, 2023 | 38.53 | 38.72 | 38.22 | 38.62 | 529,086 | -0.05(-0.12%) |
May 08, 2023 | 39.01 | 39.07 | 38.62 | 38.67 | 373,631 | -0.32(-0.83%) |
May 05, 2023 | 38.50 | 39.03 | 38.16 | 38.99 | 502,503 | +0.50(+1.31%) |
May 04, 2023 | 38.31 | 38.68 | 38.14 | 38.49 | 531,893 | +0.17(+0.45%) |
May 03, 2023 | 37.94 | 38.68 | 37.83 | 38.31 | 958,856 | +0.65(+1.71%) |
May 02, 2023 | 38.38 | 38.42 | 37.13 | 37.67 | 756,309 | -0.84(-2.19%) |
May 01, 2023 | 38.19 | 38.86 | 38.17 | 38.51 | 521,223 | +0.32(+0.84%) |
Apr 28, 2023 | 38.41 | 38.74 | 38.08 | 38.19 | 613,934 | -0.18(-0.47%) |
Apr 27, 2023 | 37.71 | 38.38 | 37.71 | 38.37 | 606,238 | +0.85(+2.28%) |
Apr 26, 2023 | 38.18 | 38.89 | 37.30 | 37.52 | 1,073,766 | -1.49(-3.82%) |
Apr 25, 2023 | 38.78 | 39.05 | 38.62 | 39.01 | 517,248 | +0.12(+0.32%) |
Apr 24, 2023 | 38.67 | 39.05 | 38.43 | 38.88 | 479,099 | +0.16(+0.42%) |
Apr 21, 2023 | 38.65 | 38.90 | 38.36 | 38.72 | 1,367,797 | +0.26(+0.67%) |
Apr 20, 2023 | 38.62 | 38.66 | 38.14 | 38.47 | 776,993 | -0.04(-0.10%) |
Apr 19, 2023 | 38.36 | 42.24 | 38.23 | 38.50 | 847,024 | +0.28(+0.74%) |
Apr 18, 2023 | 38.23 | 38.37 | 37.97 | 38.22 | 708,890 | -0.16(-0.42%) |
Apr 17, 2023 | 38.02 | 38.45 | 37.94 | 38.38 | 619,829 | +0.56(+1.48%) |
Apr 14, 2023 | 38.11 | 38.13 | 37.64 | 37.82 | 615,309 | -0.59(-1.53%) |
Apr 13, 2023 | 38.16 | 38.50 | 37.76 | 38.41 | 516,448 | +0.08(+0.20%) |
Apr 12, 2023 | 38.87 | 38.96 | 38.32 | 38.33 | 490,880 | -0.37(-0.96%) |
Apr 11, 2023 | 38.72 | 38.88 | 38.59 | 38.70 | 382,088 | +0.02(+0.05%) |
Apr 10, 2023 | 38.54 | 38.69 | 38.28 | 38.68 | 376,017 | -0.09(-0.24%) |
Apr 06, 2023 | 38.87 | 39.03 | 38.50 | 38.78 | 441,897 | +0.17(+0.44%) |
Apr 05, 2023 | 37.79 | 38.74 | 37.77 | 38.61 | 432,653 | +1.02(+2.73%) |
Apr 04, 2023 | 37.05 | 37.58 | 36.99 | 37.58 | 569,883 | +0.60(+1.62%) |
Apr 03, 2023 | 37.59 | 37.59 | 36.79 | 36.99 | 668,658 | -0.84(-2.23%) |
Mar 31, 2023 | 37.74 | 38.00 | 37.39 | 37.83 | 933,559 | +0.14(+0.38%) |
Mar 30, 2023 | 37.66 | 37.88 | 37.41 | 37.69 | 541,694 | +0.22(+0.58%) |
Mar 29, 2023 | 37.04 | 37.53 | 37.01 | 37.47 | 406,136 | +0.54(+1.46%) |
Mar 28, 2023 | 36.78 | 37.36 | 36.71 | 36.93 | 396,435 | +0.12(+0.33%) |
Mar 27, 2023 | 36.87 | 37.12 | 36.59 | 36.81 | 599,938 | +0.07(+0.18%) |
Mar 24, 2023 | 35.67 | 36.74 | 35.61 | 36.74 | 520,496 | +1.14(+3.20%) |
Mar 23, 2023 | 35.94 | 36.29 | 35.52 | 35.60 | 576,325 | -0.33(-0.92%) |
Mar 22, 2023 | 36.74 | 36.88 | 35.91 | 35.93 | 555,210 | -0.86(-2.35%) |
Mar 21, 2023 | 37.89 | 37.89 | 36.34 | 36.80 | 837,572 | -0.98(-2.59%) |
Mar 20, 2023 | 37.56 | 38.03 | 37.30 | 37.77 | 488,757 | +0.26(+0.68%) |
Mar 17, 2023 | 37.52 | 37.71 | 37.20 | 37.52 | 1,156,161 | -0.22(-0.58%) |
Mar 16, 2023 | 37.70 | 38.03 | 37.35 | 37.74 | 658,094 | +0.00(+0.00%) |
Mar 15, 2023 | 36.90 | 37.79 | 36.67 | 37.74 | 607,147 | +0.71(+1.92%) |
Mar 14, 2023 | 37.01 | 37.49 | 36.68 | 37.02 | 611,873 | +0.26(+0.70%) |
Mar 13, 2023 | 35.91 | 37.61 | 35.91 | 36.77 | 672,701 | +0.67(+1.87%) |
Mar 10, 2023 | 36.89 | 37.07 | 35.93 | 36.10 | 445,371 | -0.73(-1.98%) |
Mar 09, 2023 | 37.37 | 37.63 | 36.74 | 36.83 | 404,786 | -0.47(-1.27%) |
Mar 08, 2023 | 36.81 | 37.34 | 36.66 | 37.30 | 597,049 | +0.54(+1.47%) |
Mar 07, 2023 | 37.47 | 37.55 | 36.65 | 36.76 | 482,666 | -0.65(-1.75%) |
Mar 06, 2023 | 37.33 | 37.66 | 37.24 | 37.41 | 495,967 | +0.13(+0.36%) |
Mar 03, 2023 | 37.08 | 37.28 | 36.70 | 37.28 | 646,375 | +0.49(+1.34%) |
Mar 02, 2023 | 36.16 | 36.92 | 35.91 | 36.79 | 797,043 | +0.65(+1.78%) |