Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.65 | 37.87 | 35.98 | 36.47 | 171,800 | -1.31(-3.47%) |
May 30, 2023 | 37.98 | 38.27 | 37.48 | 37.78 | 107,587 | -0.13(-0.36%) |
May 26, 2023 | 37.45 | 38.13 | 37.32 | 37.91 | 117,066 | +0.27(+0.72%) |
May 25, 2023 | 37.92 | 38.44 | 37.29 | 37.64 | 117,703 | -0.38(-0.99%) |
May 24, 2023 | 38.14 | 38.30 | 37.39 | 38.02 | 169,298 | -0.58(-1.50%) |
May 23, 2023 | 38.04 | 39.53 | 37.77 | 38.60 | 146,087 | +0.66(+1.73%) |
May 22, 2023 | 37.50 | 38.02 | 36.82 | 37.94 | 193,508 | +1.04(+2.82%) |
May 19, 2023 | 38.57 | 39.65 | 36.53 | 36.90 | 199,507 | -1.22(-3.21%) |
May 18, 2023 | 37.83 | 38.31 | 36.88 | 38.13 | 392,879 | +0.37(+0.97%) |
May 17, 2023 | 36.05 | 37.91 | 36.05 | 37.76 | 258,273 | +2.24(+6.30%) |
May 16, 2023 | 36.58 | 36.74 | 35.52 | 35.52 | 176,743 | -0.89(-2.44%) |
May 15, 2023 | 36.24 | 36.87 | 36.24 | 36.41 | 147,995 | +0.09(+0.24%) |
May 12, 2023 | 36.45 | 36.51 | 35.82 | 36.32 | 153,615 | +0.02(+0.05%) |
May 11, 2023 | 36.11 | 36.68 | 35.65 | 36.30 | 165,541 | -0.40(-1.08%) |
May 10, 2023 | 37.04 | 37.33 | 36.00 | 36.70 | 182,374 | +0.20(+0.55%) |
May 09, 2023 | 36.36 | 36.86 | 35.88 | 36.50 | 202,467 | +0.06(+0.16%) |
May 08, 2023 | 37.56 | 37.56 | 36.37 | 36.44 | 289,433 | -0.77(-2.07%) |
May 05, 2023 | 36.75 | 37.77 | 36.38 | 37.21 | 287,881 | +1.24(+3.46%) |
May 04, 2023 | 34.98 | 36.43 | 33.86 | 35.97 | 474,908 | +0.25(+0.69%) |
May 03, 2023 | 36.00 | 37.09 | 35.62 | 35.72 | 319,893 | -0.29(-0.79%) |
May 02, 2023 | 37.85 | 38.47 | 35.69 | 36.00 | 292,026 | -1.99(-5.24%) |
May 01, 2023 | 38.51 | 38.61 | 37.57 | 38.00 | 277,992 | -0.62(-1.60%) |
Apr 28, 2023 | 38.28 | 39.33 | 38.28 | 38.62 | 160,540 | +0.39(+1.02%) |
Apr 27, 2023 | 37.77 | 38.69 | 37.77 | 38.23 | 193,670 | +0.46(+1.21%) |
Apr 26, 2023 | 37.63 | 38.13 | 37.22 | 37.77 | 188,915 | +0.06(+0.15%) |
Apr 25, 2023 | 38.75 | 39.74 | 37.58 | 37.71 | 214,469 | -1.36(-3.49%) |
Apr 24, 2023 | 39.01 | 39.48 | 38.85 | 39.07 | 256,461 | +0.03(+0.07%) |
Apr 21, 2023 | 39.05 | 39.30 | 38.55 | 39.05 | 167,357 | -0.18(-0.45%) |
Apr 20, 2023 | 39.02 | 39.59 | 38.52 | 39.22 | 250,206 | -0.05(-0.13%) |
Apr 19, 2023 | 38.85 | 39.73 | 38.57 | 39.27 | 273,997 | +0.60(+1.55%) |
Apr 18, 2023 | 39.84 | 39.88 | 38.27 | 38.67 | 286,879 | -1.01(-2.55%) |
Apr 17, 2023 | 38.71 | 40.02 | 38.54 | 39.68 | 666,859 | +1.15(+2.99%) |
Apr 14, 2023 | 39.68 | 40.63 | 38.27 | 38.53 | 231,734 | -0.73(-1.87%) |
Apr 13, 2023 | 38.92 | 39.59 | 38.59 | 39.26 | 157,942 | +0.38(+0.98%) |
Apr 12, 2023 | 39.46 | 39.74 | 38.64 | 38.88 | 149,119 | -0.54(-1.38%) |
Apr 11, 2023 | 40.29 | 40.33 | 39.38 | 39.43 | 149,784 | -0.43(-1.08%) |
Apr 10, 2023 | 40.04 | 40.69 | 39.79 | 39.86 | 240,704 | -0.35(-0.88%) |
Apr 06, 2023 | 39.42 | 40.25 | 39.08 | 40.21 | 223,824 | +0.94(+2.40%) |
Apr 05, 2023 | 38.85 | 39.59 | 38.65 | 39.26 | 207,751 | -0.43(-1.08%) |
Apr 04, 2023 | 41.66 | 41.66 | 39.21 | 39.69 | 191,597 | -1.77(-4.28%) |
Apr 03, 2023 | 42.19 | 42.19 | 41.15 | 41.47 | 273,136 | -0.76(-1.81%) |
Mar 31, 2023 | 42.18 | 42.51 | 41.65 | 42.23 | 193,997 | +0.25(+0.59%) |
Mar 30, 2023 | 43.42 | 43.43 | 41.58 | 41.98 | 248,169 | -1.12(-2.59%) |
Mar 29, 2023 | 43.72 | 44.08 | 42.51 | 43.10 | 171,494 | -0.10(-0.24%) |
Mar 28, 2023 | 43.71 | 44.55 | 42.64 | 43.20 | 148,229 | -0.70(-1.59%) |
Mar 27, 2023 | 44.76 | 45.06 | 43.80 | 43.90 | 162,638 | -0.22(-0.50%) |
Mar 24, 2023 | 42.71 | 44.38 | 42.56 | 44.12 | 224,456 | +1.19(+2.78%) |
Mar 23, 2023 | 44.97 | 45.09 | 42.60 | 42.93 | 180,124 | -1.75(-3.93%) |
Mar 22, 2023 | 46.38 | 46.81 | 44.63 | 44.68 | 249,796 | -1.73(-3.74%) |
Mar 21, 2023 | 47.48 | 48.76 | 46.18 | 46.41 | 241,565 | -0.03(-0.06%) |
Mar 20, 2023 | 46.72 | 48.11 | 46.38 | 46.44 | 291,056 | -0.05(-0.10%) |
Mar 17, 2023 | 47.01 | 47.32 | 46.34 | 46.49 | 555,023 | -1.47(-3.06%) |
Mar 16, 2023 | 46.43 | 49.07 | 45.93 | 47.96 | 296,683 | +1.48(+3.18%) |
Mar 15, 2023 | 46.52 | 46.56 | 44.64 | 46.48 | 542,504 | -2.05(-4.22%) |
Mar 14, 2023 | 49.26 | 50.85 | 48.03 | 48.53 | 287,014 | +1.99(+4.28%) |
Mar 13, 2023 | 46.76 | 48.89 | 44.56 | 46.54 | 776,711 | -1.86(-3.84%) |
Mar 10, 2023 | 48.65 | 48.65 | 46.02 | 48.40 | 514,660 | -0.85(-1.72%) |
Mar 09, 2023 | 50.69 | 50.84 | 49.12 | 49.25 | 373,807 | -1.65(-3.24%) |
Mar 08, 2023 | 51.27 | 51.63 | 50.52 | 50.89 | 108,603 | -0.20(-0.39%) |
Mar 07, 2023 | 52.37 | 52.37 | 50.89 | 51.09 | 274,708 | -1.25(-2.39%) |
Mar 06, 2023 | 52.80 | 53.54 | 52.10 | 52.34 | 225,653 | -0.42(-0.79%) |
Mar 03, 2023 | 52.18 | 52.85 | 51.95 | 52.76 | 272,938 | +0.65(+1.24%) |
Mar 02, 2023 | 52.34 | 52.51 | 51.99 | 52.11 | 190,546 | -0.40(-0.76%) |