Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.44 | 38.44 | 37.12 | 37.43 | 167,153 | -0.98(-2.56%) |
May 30, 2023 | 38.04 | 38.57 | 37.93 | 38.42 | 77,991 | +0.06(+0.15%) |
May 26, 2023 | 37.75 | 38.50 | 37.33 | 38.36 | 75,339 | +0.64(+1.70%) |
May 25, 2023 | 38.43 | 38.51 | 36.99 | 37.72 | 77,488 | -0.95(-2.46%) |
May 24, 2023 | 38.82 | 38.88 | 37.93 | 38.67 | 143,128 | -0.35(-0.90%) |
May 23, 2023 | 37.98 | 39.32 | 37.60 | 39.02 | 98,544 | +0.81(+2.12%) |
May 22, 2023 | 38.42 | 38.58 | 37.90 | 38.21 | 66,695 | -0.23(-0.59%) |
May 19, 2023 | 38.58 | 38.65 | 37.76 | 38.44 | 132,214 | +0.27(+0.71%) |
May 18, 2023 | 37.32 | 38.38 | 37.25 | 38.16 | 75,590 | +0.81(+2.16%) |
May 17, 2023 | 36.72 | 37.56 | 35.98 | 37.36 | 69,075 | +0.95(+2.62%) |
May 16, 2023 | 36.78 | 36.85 | 36.13 | 36.40 | 63,267 | -0.58(-1.58%) |
May 15, 2023 | 36.70 | 37.12 | 36.63 | 36.99 | 47,636 | +0.18(+0.50%) |
May 12, 2023 | 36.60 | 36.93 | 36.22 | 36.80 | 38,379 | +0.18(+0.50%) |
May 11, 2023 | 36.28 | 36.69 | 36.00 | 36.62 | 43,577 | -0.05(-0.13%) |
May 10, 2023 | 36.79 | 36.91 | 36.30 | 36.67 | 61,716 | +0.34(+0.94%) |
May 09, 2023 | 36.19 | 36.50 | 35.81 | 36.33 | 51,532 | -0.08(-0.21%) |
May 08, 2023 | 37.02 | 37.02 | 36.22 | 36.40 | 45,237 | -0.62(-1.68%) |
May 05, 2023 | 36.25 | 37.14 | 36.25 | 37.03 | 89,256 | +1.23(+3.42%) |
May 04, 2023 | 36.16 | 36.22 | 35.12 | 35.80 | 145,938 | -0.61(-1.67%) |
May 03, 2023 | 37.59 | 38.37 | 36.33 | 36.41 | 169,588 | -1.24(-3.29%) |
May 02, 2023 | 37.93 | 38.28 | 37.19 | 37.65 | 127,742 | -0.56(-1.47%) |
May 01, 2023 | 36.56 | 39.12 | 36.43 | 38.21 | 142,123 | +1.61(+4.41%) |
Apr 28, 2023 | 35.73 | 37.35 | 35.53 | 36.59 | 184,745 | +1.93(+5.58%) |
Apr 27, 2023 | 34.20 | 34.96 | 34.20 | 34.66 | 78,261 | +0.49(+1.44%) |
Apr 26, 2023 | 34.76 | 34.84 | 33.99 | 34.17 | 89,551 | -0.81(-2.32%) |
Apr 25, 2023 | 36.19 | 36.39 | 34.80 | 34.98 | 130,358 | -1.47(-4.03%) |
Apr 24, 2023 | 36.77 | 37.13 | 36.40 | 36.45 | 73,821 | -0.39(-1.05%) |
Apr 21, 2023 | 37.29 | 37.29 | 36.32 | 36.83 | 64,602 | -0.53(-1.42%) |
Apr 20, 2023 | 36.83 | 37.45 | 36.83 | 37.37 | 91,697 | +0.20(+0.55%) |
Apr 19, 2023 | 36.73 | 37.22 | 36.62 | 37.16 | 87,732 | +0.22(+0.60%) |
Apr 18, 2023 | 36.47 | 37.08 | 36.29 | 36.94 | 150,892 | +0.44(+1.22%) |
Apr 17, 2023 | 35.86 | 36.59 | 35.81 | 36.50 | 67,908 | +0.65(+1.81%) |
Apr 14, 2023 | 36.40 | 36.78 | 35.60 | 35.85 | 107,792 | -0.33(-0.91%) |
Apr 13, 2023 | 35.68 | 36.37 | 35.41 | 36.18 | 121,356 | +0.46(+1.30%) |
Apr 12, 2023 | 35.53 | 35.92 | 35.53 | 35.71 | 62,643 | +0.39(+1.09%) |
Apr 11, 2023 | 34.98 | 35.51 | 34.82 | 35.33 | 79,301 | +0.50(+1.44%) |
Apr 10, 2023 | 34.09 | 34.93 | 34.09 | 34.82 | 104,165 | +0.66(+1.92%) |
Apr 06, 2023 | 34.06 | 34.50 | 33.89 | 34.17 | 67,283 | +0.24(+0.71%) |
Apr 05, 2023 | 34.00 | 34.10 | 33.59 | 33.93 | 81,435 | -0.23(-0.68%) |
Apr 04, 2023 | 34.81 | 34.88 | 33.92 | 34.16 | 107,509 | -0.52(-1.50%) |
Apr 03, 2023 | 34.98 | 35.15 | 34.48 | 34.68 | 107,023 | -0.16(-0.47%) |
Mar 31, 2023 | 34.72 | 34.93 | 34.49 | 34.84 | 111,303 | +0.41(+1.18%) |
Mar 30, 2023 | 34.10 | 35.03 | 34.10 | 34.44 | 79,614 | +0.44(+1.31%) |
Mar 29, 2023 | 34.48 | 34.58 | 33.85 | 33.99 | 68,599 | -0.29(-0.85%) |
Mar 28, 2023 | 33.80 | 34.34 | 33.67 | 34.28 | 127,206 | +0.42(+1.23%) |
Mar 27, 2023 | 33.84 | 34.07 | 33.64 | 33.87 | 83,439 | +0.31(+0.92%) |
Mar 24, 2023 | 33.00 | 33.70 | 33.00 | 33.56 | 97,284 | +0.21(+0.64%) |
Mar 23, 2023 | 34.20 | 34.35 | 33.12 | 33.35 | 133,080 | -0.90(-2.62%) |
Mar 22, 2023 | 34.97 | 35.10 | 34.14 | 34.24 | 79,188 | -0.61(-1.75%) |
Mar 21, 2023 | 34.69 | 35.46 | 34.69 | 34.85 | 154,936 | +0.71(+2.07%) |
Mar 20, 2023 | 34.02 | 34.70 | 33.82 | 34.15 | 126,941 | +0.43(+1.29%) |
Mar 17, 2023 | 34.56 | 34.81 | 33.50 | 33.71 | 699,785 | -1.17(-3.35%) |
Mar 16, 2023 | 34.29 | 35.19 | 33.56 | 34.88 | 121,476 | +0.17(+0.50%) |
Mar 15, 2023 | 33.86 | 34.84 | 33.60 | 34.71 | 178,457 | +0.08(+0.22%) |
Mar 14, 2023 | 34.92 | 35.20 | 34.42 | 34.63 | 112,738 | +0.49(+1.44%) |
Mar 13, 2023 | 34.56 | 34.95 | 34.03 | 34.14 | 124,012 | -0.90(-2.56%) |
Mar 10, 2023 | 35.33 | 35.44 | 34.64 | 35.04 | 110,606 | -0.47(-1.33%) |
Mar 09, 2023 | 36.11 | 36.14 | 35.51 | 35.51 | 86,517 | -0.52(-1.45%) |
Mar 08, 2023 | 36.31 | 36.50 | 35.60 | 36.03 | 84,785 | -0.15(-0.40%) |
Mar 07, 2023 | 36.35 | 36.50 | 35.76 | 36.18 | 137,986 | +0.03(+0.08%) |
Mar 06, 2023 | 37.66 | 37.66 | 35.94 | 36.15 | 165,397 | -1.51(-4.00%) |
Mar 03, 2023 | 38.20 | 38.20 | 37.27 | 37.66 | 89,161 | -0.41(-1.07%) |
Mar 02, 2023 | 37.15 | 38.24 | 36.92 | 38.06 | 130,155 | +0.72(+1.94%) |