Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.86 | 36.99 | 36.34 | 36.67 | 948,863 | -0.37(-1.00%) |
May 30, 2023 | 37.64 | 38.19 | 36.36 | 37.04 | 2,129,997 | -1.16(-3.05%) |
May 26, 2023 | 38.63 | 38.90 | 38.01 | 38.20 | 623,557 | -0.34(-0.88%) |
May 25, 2023 | 38.32 | 38.65 | 37.97 | 38.54 | 467,030 | -0.47(-1.19%) |
May 24, 2023 | 38.73 | 39.37 | 38.45 | 39.00 | 1,056,354 | +0.62(+1.62%) |
May 23, 2023 | 38.88 | 39.13 | 38.34 | 38.38 | 993,043 | -0.13(-0.33%) |
May 22, 2023 | 38.13 | 38.78 | 38.04 | 38.51 | 754,062 | +0.47(+1.22%) |
May 19, 2023 | 38.97 | 39.01 | 37.96 | 38.04 | 563,481 | -0.51(-1.33%) |
May 18, 2023 | 37.83 | 38.59 | 37.55 | 38.56 | 317,861 | +0.36(+0.94%) |
May 17, 2023 | 37.98 | 38.34 | 37.41 | 38.20 | 470,560 | +0.73(+1.94%) |
May 16, 2023 | 38.44 | 38.71 | 37.45 | 37.47 | 369,992 | -1.14(-2.96%) |
May 15, 2023 | 38.41 | 38.83 | 37.92 | 38.62 | 592,952 | +0.58(+1.53%) |
May 12, 2023 | 38.46 | 38.59 | 37.68 | 38.03 | 463,749 | -0.17(-0.46%) |
May 11, 2023 | 37.92 | 38.30 | 37.69 | 38.21 | 517,465 | -0.29(-0.76%) |
May 10, 2023 | 38.82 | 38.89 | 38.12 | 38.50 | 773,541 | +0.00(+0.00%) |
May 09, 2023 | 38.26 | 38.78 | 38.06 | 38.50 | 1,025,839 | +0.01(+0.03%) |
May 08, 2023 | 38.69 | 39.24 | 38.24 | 38.49 | 781,588 | +0.44(+1.15%) |
May 05, 2023 | 38.47 | 38.86 | 37.89 | 38.05 | 657,683 | +0.80(+2.16%) |
May 04, 2023 | 37.87 | 38.24 | 36.56 | 37.25 | 458,013 | -0.48(-1.28%) |
May 03, 2023 | 38.32 | 38.67 | 37.38 | 37.73 | 813,392 | -1.26(-3.23%) |
May 02, 2023 | 39.09 | 40.43 | 38.09 | 38.99 | 883,438 | -0.01(-0.02%) |
May 01, 2023 | 38.59 | 39.44 | 38.59 | 39.00 | 834,537 | -0.26(-0.67%) |
Apr 28, 2023 | 38.10 | 39.73 | 37.96 | 39.27 | 748,839 | +1.16(+3.05%) |
Apr 27, 2023 | 37.71 | 38.32 | 37.33 | 38.10 | 383,015 | +0.39(+1.03%) |
Apr 26, 2023 | 37.51 | 38.24 | 37.38 | 37.71 | 345,796 | -0.10(-0.26%) |
Apr 25, 2023 | 38.42 | 38.65 | 37.60 | 37.81 | 301,433 | -1.19(-3.06%) |
Apr 24, 2023 | 38.08 | 39.27 | 37.93 | 39.00 | 389,656 | +0.69(+1.80%) |
Apr 21, 2023 | 38.28 | 38.44 | 37.76 | 38.32 | 628,131 | +0.12(+0.30%) |
Apr 20, 2023 | 38.30 | 38.51 | 38.02 | 38.20 | 479,654 | -0.59(-1.52%) |
Apr 19, 2023 | 38.97 | 39.19 | 38.25 | 38.79 | 474,574 | -0.78(-1.96%) |
Apr 18, 2023 | 38.84 | 39.58 | 38.65 | 39.57 | 307,426 | +0.63(+1.62%) |
Apr 17, 2023 | 40.10 | 40.17 | 38.65 | 38.94 | 526,964 | -0.94(-2.36%) |
Apr 14, 2023 | 39.62 | 39.89 | 38.89 | 39.88 | 488,309 | +0.39(+0.98%) |
Apr 13, 2023 | 38.75 | 39.68 | 38.48 | 39.49 | 490,028 | +0.83(+2.16%) |
Apr 12, 2023 | 39.13 | 39.19 | 38.46 | 38.65 | 539,777 | -0.25(-0.65%) |
Apr 11, 2023 | 38.67 | 39.07 | 38.50 | 38.91 | 572,905 | +0.52(+1.36%) |
Apr 10, 2023 | 38.49 | 38.91 | 38.13 | 38.38 | 863,479 | +0.12(+0.30%) |
Apr 06, 2023 | 38.46 | 38.62 | 38.00 | 38.27 | 547,233 | -0.31(-0.80%) |
Apr 05, 2023 | 37.97 | 38.89 | 37.73 | 38.58 | 635,148 | +0.57(+1.51%) |
Apr 04, 2023 | 38.67 | 38.67 | 37.32 | 38.01 | 801,186 | -0.58(-1.51%) |
Apr 03, 2023 | 39.07 | 39.35 | 38.11 | 38.59 | 1,326,539 | +1.26(+3.38%) |
Mar 31, 2023 | 37.35 | 37.69 | 36.93 | 37.33 | 754,272 | +0.29(+0.79%) |
Mar 30, 2023 | 37.45 | 37.50 | 36.79 | 37.04 | 409,934 | -0.32(-0.86%) |
Mar 29, 2023 | 37.41 | 37.54 | 36.88 | 37.36 | 335,209 | +0.45(+1.21%) |
Mar 28, 2023 | 36.42 | 37.24 | 36.36 | 36.91 | 409,666 | +0.16(+0.42%) |
Mar 27, 2023 | 36.54 | 36.95 | 35.78 | 36.75 | 657,087 | +0.84(+2.35%) |
Mar 24, 2023 | 34.42 | 35.92 | 34.12 | 35.91 | 922,347 | +0.94(+2.69%) |
Mar 23, 2023 | 35.12 | 35.77 | 34.42 | 34.97 | 893,818 | +0.15(+0.42%) |
Mar 22, 2023 | 35.74 | 36.02 | 34.81 | 34.83 | 591,657 | -1.10(-3.05%) |
Mar 21, 2023 | 36.02 | 36.34 | 35.48 | 35.92 | 586,131 | +0.66(+1.87%) |
Mar 20, 2023 | 34.47 | 35.47 | 34.26 | 35.26 | 875,347 | +1.02(+2.97%) |
Mar 17, 2023 | 34.89 | 35.41 | 34.11 | 34.24 | 1,703,821 | -0.55(-1.59%) |
Mar 16, 2023 | 34.07 | 34.91 | 32.98 | 34.80 | 1,383,308 | -0.15(-0.42%) |
Mar 15, 2023 | 35.51 | 36.12 | 33.91 | 34.94 | 1,476,365 | -2.04(-5.51%) |
Mar 14, 2023 | 38.05 | 38.82 | 36.51 | 36.98 | 1,029,492 | -0.67(-1.78%) |
Mar 13, 2023 | 37.99 | 38.70 | 37.09 | 37.65 | 850,173 | -1.49(-3.81%) |
Mar 10, 2023 | 40.09 | 40.42 | 38.93 | 39.14 | 574,946 | -1.21(-3.00%) |
Mar 09, 2023 | 41.15 | 41.64 | 40.30 | 40.35 | 602,019 | -0.69(-1.68%) |
Mar 08, 2023 | 41.94 | 42.39 | 40.87 | 41.04 | 699,086 | -1.02(-2.42%) |
Mar 07, 2023 | 42.06 | 42.60 | 41.83 | 42.06 | 462,039 | -0.29(-0.69%) |
Mar 06, 2023 | 42.44 | 42.77 | 42.15 | 42.35 | 531,983 | -0.28(-0.66%) |
Mar 03, 2023 | 41.24 | 43.06 | 41.13 | 42.63 | 966,870 | +0.60(+1.44%) |
Mar 02, 2023 | 40.90 | 42.31 | 40.63 | 42.03 | 977,894 | +0.96(+2.35%) |