Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.55 | 36.55 | 36.24 | 36.49 | 20,766 | -0.08(-0.22%) |
May 30, 2023 | 36.68 | 36.69 | 36.53 | 36.57 | 11,598 | -0.19(-0.51%) |
May 26, 2023 | 36.57 | 36.80 | 36.57 | 36.76 | 4,787 | +0.21(+0.56%) |
May 25, 2023 | 36.53 | 36.68 | 36.37 | 36.55 | 36,780 | -0.05(-0.14%) |
May 24, 2023 | 36.73 | 36.73 | 36.51 | 36.60 | 21,311 | -0.27(-0.73%) |
May 23, 2023 | 37.06 | 37.15 | 36.74 | 36.87 | 26,556 | -0.35(-0.93%) |
May 22, 2023 | 37.14 | 37.33 | 37.12 | 37.22 | 19,439 | +0.06(+0.15%) |
May 19, 2023 | 37.36 | 37.41 | 37.07 | 37.16 | 4,544 | -0.11(-0.28%) |
May 18, 2023 | 36.90 | 37.26 | 36.87 | 37.26 | 9,115 | +0.19(+0.50%) |
May 17, 2023 | 36.78 | 37.13 | 36.77 | 37.08 | 14,038 | +0.33(+0.91%) |
May 16, 2023 | 36.98 | 36.98 | 36.74 | 36.74 | 6,788 | -0.38(-1.03%) |
May 15, 2023 | 36.99 | 37.14 | 36.91 | 37.13 | 8,891 | +0.14(+0.38%) |
May 12, 2023 | 36.98 | 37.09 | 36.77 | 36.98 | 22,265 | +0.05(+0.15%) |
May 11, 2023 | 36.81 | 36.94 | 36.81 | 36.93 | 12,375 | -0.14(-0.39%) |
May 10, 2023 | 36.92 | 37.13 | 36.81 | 37.07 | 10,414 | +0.08(+0.22%) |
May 09, 2023 | 37.08 | 37.08 | 36.95 | 36.99 | 8,884 | -0.09(-0.24%) |
May 08, 2023 | 37.15 | 37.15 | 37.02 | 37.08 | 3,082 | -0.02(-0.06%) |
May 05, 2023 | 36.98 | 37.20 | 36.94 | 37.10 | 12,562 | +0.65(+1.79%) |
May 04, 2023 | 36.80 | 36.80 | 36.43 | 36.45 | 15,808 | -0.44(-1.21%) |
May 03, 2023 | 37.21 | 37.25 | 36.89 | 36.89 | 13,646 | -0.19(-0.52%) |
May 02, 2023 | 37.29 | 37.29 | 36.80 | 37.09 | 15,723 | -0.52(-1.39%) |
May 01, 2023 | 37.44 | 37.72 | 37.44 | 37.61 | 9,211 | +0.13(+0.36%) |
Apr 28, 2023 | 37.23 | 37.54 | 37.23 | 37.48 | 17,498 | +0.27(+0.73%) |
Apr 27, 2023 | 36.88 | 37.21 | 36.74 | 37.21 | 7,029 | +0.46(+1.25%) |
Apr 26, 2023 | 36.97 | 36.97 | 36.69 | 36.75 | 12,288 | -0.38(-1.04%) |
Apr 25, 2023 | 37.45 | 37.45 | 37.11 | 37.13 | 309,429 | -0.48(-1.28%) |
Apr 24, 2023 | 37.63 | 37.66 | 37.46 | 37.61 | 21,630 | +0.06(+0.15%) |
Apr 21, 2023 | 37.64 | 37.64 | 37.44 | 37.55 | 3,718 | -0.05(-0.14%) |
Apr 20, 2023 | 37.62 | 37.70 | 37.51 | 37.61 | 9,935 | -0.11(-0.29%) |
Apr 19, 2023 | 37.73 | 37.81 | 37.65 | 37.72 | 14,882 | -0.20(-0.53%) |
Apr 18, 2023 | 38.05 | 38.05 | 37.80 | 37.92 | 11,893 | +0.03(+0.07%) |
Apr 17, 2023 | 37.71 | 37.92 | 37.67 | 37.89 | 13,597 | +0.15(+0.40%) |
Apr 14, 2023 | 37.92 | 37.98 | 37.58 | 37.74 | 40,703 | -0.12(-0.32%) |
Apr 13, 2023 | 37.59 | 37.95 | 37.52 | 37.86 | 13,387 | +0.34(+0.90%) |
Apr 12, 2023 | 37.85 | 37.85 | 37.52 | 37.52 | 12,928 | -0.18(-0.48%) |
Apr 11, 2023 | 37.59 | 37.85 | 37.59 | 37.70 | 12,400 | +0.18(+0.49%) |
Apr 10, 2023 | 37.24 | 37.52 | 37.24 | 37.52 | 13,631 | +0.23(+0.60%) |
Apr 06, 2023 | 37.39 | 37.39 | 37.23 | 37.30 | 15,102 | -0.05(-0.15%) |
Apr 05, 2023 | 37.28 | 37.39 | 37.18 | 37.35 | 18,851 | +0.14(+0.36%) |
Apr 04, 2023 | 37.71 | 37.88 | 37.08 | 37.21 | 39,581 | -0.46(-1.21%) |
Apr 03, 2023 | 37.45 | 37.72 | 37.45 | 37.67 | 33,063 | +0.12(+0.32%) |
Mar 31, 2023 | 37.15 | 37.55 | 37.15 | 37.55 | 18,447 | +0.55(+1.49%) |
Mar 30, 2023 | 37.28 | 37.28 | 36.90 | 37.00 | 7,181 | +0.09(+0.24%) |
Mar 29, 2023 | 36.84 | 36.91 | 36.73 | 36.91 | 76,010 | +0.39(+1.05%) |
Mar 28, 2023 | 36.58 | 36.61 | 36.47 | 36.52 | 7,179 | +0.02(+0.05%) |
Mar 27, 2023 | 36.26 | 36.64 | 36.26 | 36.51 | 6,756 | +0.30(+0.84%) |
Mar 24, 2023 | 35.83 | 36.20 | 35.81 | 36.20 | 5,216 | +0.30(+0.84%) |
Mar 23, 2023 | 36.28 | 36.50 | 35.89 | 35.90 | 5,420 | -0.24(-0.68%) |
Mar 22, 2023 | 36.75 | 36.80 | 36.14 | 36.14 | 22,940 | -0.59(-1.60%) |
Mar 21, 2023 | 36.66 | 36.77 | 36.59 | 36.73 | 54,190 | +0.41(+1.13%) |
Mar 20, 2023 | 35.91 | 36.42 | 35.91 | 36.32 | 10,895 | +0.67(+1.88%) |
Mar 17, 2023 | 36.01 | 36.08 | 35.62 | 35.65 | 25,336 | -0.57(-1.57%) |
Mar 16, 2023 | 35.76 | 36.26 | 35.53 | 36.22 | 23,089 | +0.46(+1.29%) |
Mar 15, 2023 | 35.74 | 35.78 | 35.40 | 35.76 | 5,653 | -0.57(-1.58%) |
Mar 14, 2023 | 36.26 | 36.61 | 36.00 | 36.33 | 7,836 | +0.43(+1.20%) |
Mar 13, 2023 | 36.09 | 36.31 | 35.90 | 35.90 | 352,165 | -0.47(-1.30%) |
Mar 10, 2023 | 36.85 | 36.95 | 36.28 | 36.37 | 16,420 | -0.71(-1.91%) |
Mar 09, 2023 | 37.82 | 37.82 | 37.08 | 37.08 | 14,588 | -0.64(-1.70%) |
Mar 08, 2023 | 37.86 | 37.89 | 37.56 | 37.72 | 16,278 | -0.14(-0.37%) |
Mar 07, 2023 | 38.31 | 38.34 | 37.82 | 37.86 | 30,666 | -0.51(-1.33%) |
Mar 06, 2023 | 38.44 | 38.57 | 38.28 | 38.37 | 21,181 | -0.12(-0.31%) |
Mar 03, 2023 | 38.19 | 38.50 | 38.15 | 38.49 | 15,058 | +0.34(+0.89%) |
Mar 02, 2023 | 37.90 | 38.21 | 37.79 | 38.15 | 22,413 | +0.19(+0.50%) |