Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.00 | 37.00 | 36.06 | 36.30 | 23,949 | -1.06(-2.83%) |
May 30, 2023 | 37.49 | 37.49 | 36.89 | 37.36 | 6,550 | -0.06(-0.16%) |
May 26, 2023 | 36.96 | 37.47 | 36.64 | 37.41 | 6,173 | +0.31(+0.84%) |
May 25, 2023 | 37.34 | 37.34 | 36.61 | 37.10 | 56,282 | -0.24(-0.65%) |
May 24, 2023 | 37.75 | 37.75 | 37.32 | 37.35 | 75,560 | -0.69(-1.81%) |
May 23, 2023 | 37.45 | 38.83 | 37.45 | 38.03 | 8,525 | +0.63(+1.69%) |
May 22, 2023 | 36.71 | 37.54 | 36.45 | 37.40 | 11,230 | +1.02(+2.80%) |
May 19, 2023 | 37.39 | 37.39 | 36.10 | 36.38 | 15,525 | -0.74(-1.99%) |
May 18, 2023 | 37.11 | 37.27 | 36.78 | 37.12 | 33,496 | +0.12(+0.31%) |
May 17, 2023 | 35.44 | 37.07 | 35.29 | 37.01 | 27,771 | +2.27(+6.54%) |
May 16, 2023 | 35.35 | 35.51 | 34.73 | 34.73 | 9,124 | -0.53(-1.51%) |
May 15, 2023 | 34.45 | 35.41 | 34.45 | 35.27 | 20,150 | +0.93(+2.71%) |
May 12, 2023 | 34.54 | 34.54 | 33.89 | 34.34 | 24,339 | +0.13(+0.37%) |
May 11, 2023 | 34.51 | 34.64 | 34.21 | 34.21 | 10,880 | -0.72(-2.06%) |
May 10, 2023 | 35.71 | 35.71 | 34.62 | 34.93 | 24,541 | -0.16(-0.47%) |
May 09, 2023 | 35.11 | 35.36 | 34.66 | 35.09 | 19,297 | -0.32(-0.90%) |
May 08, 2023 | 36.82 | 36.82 | 35.41 | 35.41 | 129,780 | -0.88(-2.43%) |
May 05, 2023 | 36.24 | 36.41 | 35.71 | 36.30 | 47,886 | +1.45(+4.15%) |
May 04, 2023 | 34.64 | 35.08 | 33.58 | 34.85 | 86,573 | -1.09(-3.03%) |
May 03, 2023 | 36.17 | 37.24 | 35.88 | 35.94 | 14,941 | -0.16(-0.46%) |
May 02, 2023 | 38.20 | 38.20 | 35.84 | 36.10 | 28,099 | -2.18(-5.69%) |
May 01, 2023 | 39.05 | 39.05 | 38.25 | 38.28 | 8,340 | -0.68(-1.74%) |
Apr 28, 2023 | 38.63 | 39.36 | 38.63 | 38.96 | 72,292 | +0.14(+0.35%) |
Apr 27, 2023 | 38.40 | 38.87 | 38.35 | 38.82 | 12,273 | +0.67(+1.76%) |
Apr 26, 2023 | 38.42 | 38.60 | 37.88 | 38.15 | 17,703 | +0.10(+0.26%) |
Apr 25, 2023 | 39.20 | 39.20 | 37.91 | 38.05 | 18,230 | -1.54(-3.90%) |
Apr 24, 2023 | 39.63 | 40.18 | 39.55 | 39.60 | 20,429 | -0.10(-0.24%) |
Apr 21, 2023 | 40.41 | 40.41 | 39.54 | 39.70 | 15,418 | -0.58(-1.45%) |
Apr 20, 2023 | 40.27 | 40.55 | 39.96 | 40.28 | 39,880 | -0.48(-1.17%) |
Apr 19, 2023 | 39.87 | 40.94 | 39.82 | 40.75 | 11,810 | +1.09(+2.74%) |
Apr 18, 2023 | 40.79 | 40.79 | 39.57 | 39.67 | 31,714 | -1.08(-2.64%) |
Apr 17, 2023 | 39.74 | 40.74 | 39.46 | 40.74 | 20,923 | +0.86(+2.17%) |
Apr 14, 2023 | 41.02 | 41.04 | 39.66 | 39.88 | 21,365 | -0.81(-1.98%) |
Apr 13, 2023 | 40.47 | 40.82 | 40.28 | 40.69 | 36,169 | +0.47(+1.16%) |
Apr 12, 2023 | 40.81 | 40.87 | 40.14 | 40.22 | 14,306 | -0.50(-1.24%) |
Apr 11, 2023 | 41.11 | 41.11 | 40.66 | 40.72 | 16,026 | -0.15(-0.36%) |
Apr 10, 2023 | 40.39 | 41.14 | 40.39 | 40.87 | 14,253 | +0.24(+0.60%) |
Apr 06, 2023 | 40.41 | 40.86 | 40.39 | 40.63 | 66,975 | +0.33(+0.83%) |
Apr 05, 2023 | 40.04 | 40.49 | 39.98 | 40.29 | 12,144 | -0.25(-0.61%) |
Apr 04, 2023 | 41.50 | 41.50 | 40.10 | 40.54 | 58,085 | -0.98(-2.36%) |
Apr 03, 2023 | 41.66 | 42.08 | 41.22 | 41.52 | 16,691 | -0.21(-0.51%) |
Mar 31, 2023 | 41.77 | 41.90 | 41.37 | 41.73 | 22,400 | +0.39(+0.94%) |
Mar 30, 2023 | 42.63 | 42.63 | 41.26 | 41.35 | 24,762 | -0.93(-2.20%) |
Mar 29, 2023 | 42.66 | 42.66 | 41.83 | 42.28 | 225,075 | +0.11(+0.25%) |
Mar 28, 2023 | 42.45 | 42.56 | 41.90 | 42.17 | 21,334 | -0.35(-0.82%) |
Mar 27, 2023 | 43.02 | 43.02 | 42.49 | 42.52 | 27,540 | +0.23(+0.55%) |
Mar 24, 2023 | 40.73 | 42.29 | 40.19 | 42.29 | 49,372 | +1.30(+3.16%) |
Mar 23, 2023 | 42.41 | 42.64 | 40.70 | 40.99 | 77,427 | -1.24(-2.94%) |
Mar 22, 2023 | 44.41 | 44.41 | 42.13 | 42.23 | 132,928 | -2.09(-4.71%) |
Mar 21, 2023 | 44.55 | 44.68 | 43.81 | 44.32 | 88,167 | +1.66(+3.88%) |
Mar 20, 2023 | 43.26 | 44.14 | 42.50 | 42.67 | 57,352 | +0.08(+0.18%) |
Mar 17, 2023 | 43.61 | 43.61 | 42.17 | 42.59 | 52,190 | -2.03(-4.55%) |
Mar 16, 2023 | 42.72 | 45.66 | 42.37 | 44.62 | 96,965 | +1.35(+3.12%) |
Mar 15, 2023 | 41.69 | 43.50 | 41.67 | 43.27 | 436,862 | -0.35(-0.79%) |
Mar 14, 2023 | 44.53 | 46.82 | 43.19 | 43.62 | 78,670 | +1.10(+2.58%) |
Mar 13, 2023 | 43.25 | 44.67 | 40.97 | 42.52 | 254,550 | -3.00(-6.60%) |
Mar 10, 2023 | 46.04 | 46.75 | 44.26 | 45.52 | 151,316 | -1.04(-2.24%) |
Mar 09, 2023 | 49.15 | 49.19 | 46.53 | 46.57 | 63,548 | -2.79(-5.65%) |
Mar 08, 2023 | 49.41 | 49.71 | 49.04 | 49.36 | 40,611 | -0.14(-0.29%) |
Mar 07, 2023 | 50.35 | 50.35 | 49.39 | 49.50 | 15,931 | -1.17(-2.31%) |
Mar 06, 2023 | 51.23 | 51.37 | 50.59 | 50.67 | 11,727 | -0.47(-0.91%) |
Mar 03, 2023 | 50.80 | 51.23 | 50.52 | 51.14 | 13,363 | +0.53(+1.06%) |
Mar 02, 2023 | 50.67 | 50.73 | 50.32 | 50.60 | 18,586 | -0.79(-1.54%) |