Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.45 | 37.09 | 36.34 | 36.92 | 110,287 | +0.47(+1.29%) |
May 30, 2023 | 37.36 | 37.70 | 36.28 | 36.45 | 74,032 | -0.82(-2.20%) |
May 26, 2023 | 37.58 | 38.14 | 37.24 | 37.27 | 78,195 | -0.34(-0.90%) |
May 25, 2023 | 37.72 | 37.78 | 37.25 | 37.61 | 43,405 | -0.21(-0.56%) |
May 24, 2023 | 37.51 | 38.32 | 37.42 | 37.82 | 57,373 | +0.16(+0.42%) |
May 23, 2023 | 37.02 | 37.76 | 36.88 | 37.66 | 58,114 | +0.52(+1.40%) |
May 22, 2023 | 36.77 | 37.26 | 36.62 | 37.14 | 43,620 | +0.38(+1.03%) |
May 19, 2023 | 37.43 | 37.43 | 36.66 | 36.76 | 47,881 | -0.30(-0.81%) |
May 18, 2023 | 36.81 | 37.10 | 36.47 | 37.06 | 41,026 | +0.14(+0.38%) |
May 17, 2023 | 36.39 | 37.05 | 36.33 | 36.92 | 64,661 | +0.58(+1.60%) |
May 16, 2023 | 36.27 | 36.59 | 36.00 | 36.34 | 64,459 | +0.04(+0.11%) |
May 15, 2023 | 35.79 | 36.37 | 35.79 | 36.30 | 51,699 | +0.58(+1.62%) |
May 12, 2023 | 35.56 | 35.88 | 35.51 | 35.72 | 48,532 | +0.24(+0.68%) |
May 11, 2023 | 35.50 | 35.64 | 35.09 | 35.48 | 49,402 | -0.21(-0.59%) |
May 10, 2023 | 35.43 | 35.89 | 35.16 | 35.69 | 77,284 | +0.49(+1.39%) |
May 09, 2023 | 35.24 | 35.36 | 34.95 | 35.20 | 78,812 | -0.05(-0.14%) |
May 08, 2023 | 35.68 | 35.84 | 34.86 | 35.25 | 79,967 | -0.37(-1.04%) |
May 05, 2023 | 35.40 | 35.72 | 34.94 | 35.62 | 66,589 | +0.64(+1.83%) |
May 04, 2023 | 35.60 | 35.88 | 34.60 | 34.98 | 115,341 | -0.91(-2.54%) |
May 03, 2023 | 35.51 | 36.53 | 35.42 | 35.89 | 87,175 | +0.48(+1.36%) |
May 02, 2023 | 36.30 | 36.30 | 35.20 | 35.41 | 105,828 | -1.05(-2.88%) |
May 01, 2023 | 36.66 | 36.69 | 35.89 | 36.46 | 88,009 | -0.26(-0.71%) |
Apr 28, 2023 | 36.08 | 37.16 | 36.08 | 36.72 | 96,757 | +0.72(+2.00%) |
Apr 27, 2023 | 36.03 | 36.76 | 35.91 | 36.00 | 95,094 | -0.11(-0.30%) |
Apr 26, 2023 | 36.00 | 36.32 | 35.60 | 36.11 | 105,063 | -0.16(-0.44%) |
Apr 25, 2023 | 36.91 | 37.07 | 36.00 | 36.27 | 100,003 | -0.70(-1.89%) |
Apr 24, 2023 | 37.58 | 37.80 | 36.93 | 36.97 | 61,165 | -0.73(-1.94%) |
Apr 21, 2023 | 37.90 | 37.97 | 37.51 | 37.70 | 51,172 | -0.24(-0.63%) |
Apr 20, 2023 | 37.98 | 38.18 | 37.66 | 37.94 | 45,828 | -0.17(-0.45%) |
Apr 19, 2023 | 38.68 | 38.68 | 37.83 | 38.11 | 56,058 | -0.62(-1.60%) |
Apr 18, 2023 | 38.95 | 39.25 | 38.63 | 38.73 | 97,821 | -0.07(-0.18%) |
Apr 17, 2023 | 39.46 | 39.75 | 38.77 | 38.80 | 92,662 | -0.57(-1.45%) |
Apr 14, 2023 | 39.87 | 40.40 | 39.07 | 39.37 | 60,028 | -0.60(-1.50%) |
Apr 13, 2023 | 38.67 | 40.04 | 38.67 | 39.97 | 94,194 | +1.34(+3.47%) |
Apr 12, 2023 | 38.72 | 39.11 | 37.98 | 38.63 | 86,438 | +0.25(+0.65%) |
Apr 11, 2023 | 38.59 | 39.45 | 38.38 | 38.38 | 127,251 | -0.20(-0.52%) |
Apr 10, 2023 | 37.92 | 38.77 | 37.92 | 38.58 | 108,806 | +0.47(+1.23%) |
Apr 06, 2023 | 37.84 | 38.52 | 37.67 | 38.11 | 88,890 | +0.31(+0.82%) |
Apr 05, 2023 | 37.82 | 38.35 | 37.79 | 37.80 | 91,684 | -0.25(-0.66%) |
Apr 04, 2023 | 38.72 | 38.73 | 37.61 | 38.05 | 234,328 | -0.60(-1.55%) |
Apr 03, 2023 | 38.43 | 39.24 | 38.04 | 38.65 | 227,058 | +0.18(+0.47%) |
Mar 31, 2023 | 36.54 | 38.52 | 36.07 | 38.47 | 262,290 | +2.23(+6.15%) |
Mar 30, 2023 | 39.60 | 40.40 | 35.56 | 36.24 | 643,674 | -7.98(-18.05%) |
Mar 29, 2023 | 44.22 | 44.55 | 43.82 | 44.22 | 130,760 | +0.17(+0.39%) |
Mar 28, 2023 | 45.42 | 45.95 | 43.60 | 44.05 | 140,055 | -1.80(-3.93%) |
Mar 27, 2023 | 46.75 | 46.75 | 45.28 | 45.85 | 76,818 | -0.29(-0.63%) |
Mar 24, 2023 | 45.55 | 46.52 | 45.55 | 46.14 | 54,311 | +0.27(+0.59%) |
Mar 23, 2023 | 46.29 | 46.55 | 45.65 | 45.87 | 45,314 | -0.27(-0.59%) |
Mar 22, 2023 | 46.73 | 47.22 | 46.06 | 46.14 | 34,171 | -0.51(-1.09%) |
Mar 21, 2023 | 45.72 | 46.89 | 45.72 | 46.65 | 82,322 | +1.54(+3.41%) |
Mar 20, 2023 | 44.85 | 45.33 | 44.60 | 45.11 | 84,286 | +0.46(+1.03%) |
Mar 17, 2023 | 45.53 | 45.60 | 44.60 | 44.65 | 69,483 | -1.03(-2.25%) |
Mar 16, 2023 | 44.86 | 46.07 | 44.61 | 45.68 | 40,017 | +0.52(+1.15%) |
Mar 15, 2023 | 44.72 | 45.62 | 43.97 | 45.16 | 72,711 | -0.17(-0.38%) |
Mar 14, 2023 | 46.00 | 46.49 | 45.22 | 45.33 | 108,904 | +0.25(+0.55%) |
Mar 13, 2023 | 45.00 | 45.99 | 44.99 | 45.08 | 48,864 | -0.45(-0.99%) |
Mar 10, 2023 | 46.64 | 47.16 | 45.42 | 45.53 | 56,949 | -1.30(-2.78%) |
Mar 09, 2023 | 47.60 | 47.94 | 46.73 | 46.83 | 33,851 | -0.62(-1.31%) |
Mar 08, 2023 | 47.26 | 48.29 | 47.05 | 47.45 | 45,205 | +0.18(+0.38%) |
Mar 07, 2023 | 47.38 | 47.77 | 47.19 | 47.27 | 100,701 | -0.01(-0.02%) |
Mar 06, 2023 | 47.69 | 47.99 | 47.10 | 47.28 | 64,624 | -0.30(-0.63%) |
Mar 03, 2023 | 47.51 | 48.10 | 47.21 | 47.58 | 45,302 | +0.15(+0.32%) |
Mar 02, 2023 | 47.58 | 48.04 | 46.90 | 47.43 | 42,358 | -0.22(-0.46%) |