Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.77 | 36.19 | 34.59 | 35.45 | 751,777 | +0.70(+2.01%) |
May 30, 2023 | 33.50 | 34.77 | 33.34 | 34.75 | 302,482 | +1.21(+3.61%) |
May 26, 2023 | 33.61 | 33.79 | 33.48 | 33.54 | 258,013 | -0.33(-0.97%) |
May 25, 2023 | 34.00 | 34.12 | 33.55 | 33.87 | 294,749 | -0.13(-0.38%) |
May 24, 2023 | 32.75 | 34.84 | 32.67 | 34.00 | 628,456 | +1.28(+3.91%) |
May 23, 2023 | 32.00 | 32.92 | 31.37 | 32.72 | 490,857 | +0.92(+2.89%) |
May 22, 2023 | 32.16 | 32.30 | 31.65 | 31.80 | 418,953 | -0.27(-0.84%) |
May 19, 2023 | 32.87 | 32.87 | 31.46 | 32.07 | 868,779 | -0.65(-1.99%) |
May 18, 2023 | 33.06 | 33.23 | 32.20 | 32.72 | 723,834 | -0.58(-1.74%) |
May 17, 2023 | 33.92 | 34.00 | 33.11 | 33.30 | 555,531 | -0.73(-2.15%) |
May 16, 2023 | 33.75 | 34.05 | 33.54 | 34.03 | 317,179 | +0.10(+0.29%) |
May 15, 2023 | 33.76 | 34.14 | 33.56 | 33.93 | 600,513 | +0.18(+0.53%) |
May 12, 2023 | 34.08 | 34.40 | 33.49 | 33.75 | 703,820 | -0.45(-1.32%) |
May 11, 2023 | 35.49 | 35.62 | 34.19 | 34.20 | 702,062 | -1.64(-4.58%) |
May 10, 2023 | 36.25 | 36.45 | 34.96 | 35.84 | 980,271 | -2.44(-6.37%) |
May 09, 2023 | 37.82 | 38.98 | 37.66 | 38.28 | 423,298 | +0.18(+0.47%) |
May 08, 2023 | 37.50 | 38.14 | 37.24 | 38.10 | 408,591 | +0.65(+1.74%) |
May 05, 2023 | 37.79 | 37.80 | 36.85 | 37.45 | 306,810 | -0.34(-0.90%) |
May 04, 2023 | 38.17 | 38.27 | 37.39 | 37.79 | 283,332 | -0.31(-0.81%) |
May 03, 2023 | 38.31 | 38.83 | 38.00 | 38.10 | 331,055 | -0.13(-0.34%) |
May 02, 2023 | 38.81 | 38.87 | 38.19 | 38.23 | 420,895 | -0.69(-1.77%) |
May 01, 2023 | 39.24 | 39.38 | 38.85 | 38.92 | 325,303 | -0.41(-1.04%) |
Apr 28, 2023 | 40.14 | 40.23 | 39.23 | 39.33 | 470,015 | -0.72(-1.80%) |
Apr 27, 2023 | 41.20 | 41.20 | 39.90 | 40.05 | 466,329 | -1.05(-2.55%) |
Apr 26, 2023 | 42.35 | 42.35 | 40.65 | 41.10 | 706,084 | -1.87(-4.35%) |
Apr 25, 2023 | 43.43 | 43.64 | 42.97 | 42.97 | 297,668 | -0.64(-1.47%) |
Apr 24, 2023 | 43.29 | 43.74 | 42.99 | 43.61 | 249,221 | +0.22(+0.51%) |
Apr 21, 2023 | 43.20 | 43.62 | 43.02 | 43.39 | 246,523 | +0.19(+0.44%) |
Apr 20, 2023 | 42.15 | 43.28 | 42.01 | 43.20 | 404,558 | +1.16(+2.76%) |
Apr 19, 2023 | 41.34 | 42.06 | 41.29 | 42.04 | 469,330 | +0.53(+1.28%) |
Apr 18, 2023 | 41.44 | 41.55 | 41.14 | 41.51 | 262,729 | +0.12(+0.29%) |
Apr 17, 2023 | 41.71 | 41.78 | 41.17 | 41.39 | 170,815 | -0.24(-0.58%) |
Apr 14, 2023 | 41.70 | 41.90 | 41.55 | 41.63 | 154,828 | -0.18(-0.43%) |
Apr 13, 2023 | 41.61 | 41.99 | 41.44 | 41.81 | 194,715 | +0.11(+0.26%) |
Apr 12, 2023 | 41.69 | 42.02 | 41.56 | 41.70 | 117,142 | +0.23(+0.55%) |
Apr 11, 2023 | 41.71 | 42.10 | 41.46 | 41.47 | 196,132 | -0.21(-0.50%) |
Apr 10, 2023 | 41.72 | 41.88 | 41.34 | 41.68 | 203,810 | -0.03(-0.07%) |
Apr 06, 2023 | 41.87 | 42.12 | 41.65 | 41.71 | 444,529 | -0.20(-0.48%) |
Apr 05, 2023 | 42.22 | 42.35 | 41.71 | 41.91 | 385,488 | -0.44(-1.04%) |
Apr 04, 2023 | 43.05 | 43.11 | 42.15 | 42.35 | 302,173 | -0.75(-1.74%) |
Apr 03, 2023 | 43.50 | 43.59 | 42.98 | 43.10 | 212,427 | -0.54(-1.24%) |
Mar 31, 2023 | 43.93 | 43.97 | 43.12 | 43.64 | 274,082 | -0.18(-0.41%) |
Mar 30, 2023 | 43.63 | 44.00 | 43.56 | 43.82 | 145,853 | +0.30(+0.69%) |
Mar 29, 2023 | 43.04 | 43.52 | 43.00 | 43.52 | 217,602 | +0.32(+0.74%) |
Mar 28, 2023 | 43.17 | 43.33 | 43.02 | 43.20 | 141,748 | +0.10(+0.23%) |
Mar 27, 2023 | 43.75 | 43.75 | 43.08 | 43.10 | 199,971 | -0.55(-1.26%) |
Mar 24, 2023 | 42.99 | 44.19 | 42.76 | 43.65 | 349,662 | +0.57(+1.32%) |
Mar 23, 2023 | 43.33 | 43.55 | 42.70 | 43.08 | 216,918 | -0.23(-0.53%) |
Mar 22, 2023 | 43.72 | 44.25 | 43.31 | 43.31 | 263,356 | -0.55(-1.25%) |
Mar 21, 2023 | 44.39 | 44.93 | 43.71 | 43.86 | 405,754 | -0.52(-1.17%) |
Mar 20, 2023 | 44.42 | 44.68 | 43.84 | 44.38 | 364,713 | -0.57(-1.28%) |
Mar 17, 2023 | 44.84 | 45.25 | 44.71 | 44.95 | 792,694 | +0.16(+0.37%) |
Mar 16, 2023 | 43.89 | 44.90 | 43.76 | 44.79 | 385,483 | +0.90(+2.05%) |
Mar 15, 2023 | 43.54 | 44.02 | 43.13 | 43.89 | 290,047 | +0.05(+0.11%) |
Mar 14, 2023 | 44.17 | 44.22 | 43.48 | 43.84 | 312,541 | +0.09(+0.21%) |
Mar 13, 2023 | 43.40 | 44.03 | 42.82 | 43.75 | 258,330 | -0.18(-0.41%) |
Mar 10, 2023 | 43.96 | 44.00 | 43.64 | 43.93 | 264,067 | +0.04(+0.09%) |
Mar 09, 2023 | 43.96 | 44.03 | 43.75 | 43.89 | 320,435 | -0.07(-0.16%) |
Mar 08, 2023 | 42.60 | 44.00 | 42.60 | 43.96 | 344,668 | +1.32(+3.10%) |
Mar 07, 2023 | 42.79 | 42.99 | 42.45 | 42.64 | 209,039 | -0.26(-0.61%) |
Mar 06, 2023 | 42.89 | 43.00 | 42.61 | 42.90 | 261,147 | +0.01(+0.02%) |
Mar 03, 2023 | 42.00 | 43.26 | 41.86 | 42.89 | 769,665 | +0.81(+1.92%) |
Mar 02, 2023 | 42.21 | 42.74 | 41.87 | 42.08 | 424,430 | -0.28(-0.66%) |