Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.13 | 35.38 | 34.69 | 35.04 | 1,767,252 | -0.20(-0.56%) |
May 30, 2023 | 35.66 | 35.78 | 34.99 | 35.24 | 1,036,764 | -0.30(-0.84%) |
May 26, 2023 | 35.49 | 36.02 | 35.49 | 35.54 | 615,182 | +0.08(+0.22%) |
May 25, 2023 | 35.39 | 35.84 | 35.33 | 35.46 | 1,076,501 | +0.07(+0.20%) |
May 24, 2023 | 35.89 | 35.89 | 35.33 | 35.39 | 990,967 | -0.58(-1.62%) |
May 23, 2023 | 36.04 | 36.32 | 35.73 | 35.97 | 1,036,421 | -0.26(-0.71%) |
May 22, 2023 | 35.56 | 36.30 | 35.55 | 36.23 | 935,825 | +0.58(+1.64%) |
May 19, 2023 | 36.28 | 36.28 | 35.57 | 35.65 | 1,236,611 | -0.45(-1.23%) |
May 18, 2023 | 36.27 | 36.35 | 35.72 | 36.09 | 718,878 | -0.22(-0.60%) |
May 17, 2023 | 36.14 | 36.41 | 35.86 | 36.31 | 1,013,420 | +0.53(+1.49%) |
May 16, 2023 | 35.88 | 36.15 | 35.61 | 35.78 | 1,324,213 | -0.47(-1.31%) |
May 15, 2023 | 36.10 | 36.34 | 35.41 | 36.25 | 1,354,300 | -0.04(-0.11%) |
May 12, 2023 | 35.95 | 36.38 | 35.71 | 36.29 | 1,619,632 | +0.49(+1.38%) |
May 11, 2023 | 35.46 | 36.05 | 34.91 | 35.79 | 2,371,198 | +0.04(+0.11%) |
May 10, 2023 | 38.26 | 38.39 | 35.40 | 35.76 | 3,288,448 | -3.01(-7.76%) |
May 09, 2023 | 39.55 | 39.98 | 38.66 | 38.76 | 2,331,533 | -0.71(-1.80%) |
May 08, 2023 | 39.64 | 39.93 | 39.26 | 39.48 | 1,064,611 | -0.06(-0.15%) |
May 05, 2023 | 38.97 | 39.62 | 38.94 | 39.53 | 652,166 | +0.95(+2.46%) |
May 04, 2023 | 39.07 | 39.07 | 38.28 | 38.58 | 583,987 | -0.51(-1.32%) |
May 03, 2023 | 39.03 | 39.58 | 39.03 | 39.10 | 842,595 | +0.09(+0.23%) |
May 02, 2023 | 39.51 | 39.51 | 38.61 | 39.01 | 596,200 | -0.67(-1.70%) |
May 01, 2023 | 39.43 | 40.04 | 39.37 | 39.68 | 743,980 | +0.36(+0.91%) |
Apr 28, 2023 | 38.61 | 39.41 | 38.46 | 39.33 | 618,543 | +0.55(+1.43%) |
Apr 27, 2023 | 38.67 | 39.01 | 38.53 | 38.77 | 588,718 | +0.29(+0.75%) |
Apr 26, 2023 | 38.70 | 39.02 | 38.40 | 38.49 | 644,756 | -0.30(-0.77%) |
Apr 25, 2023 | 39.28 | 39.28 | 38.75 | 38.78 | 561,852 | -0.56(-1.43%) |
Apr 24, 2023 | 39.30 | 39.55 | 39.05 | 39.35 | 786,411 | -0.08(-0.20%) |
Apr 21, 2023 | 39.30 | 39.50 | 38.98 | 39.43 | 545,512 | +0.23(+0.58%) |
Apr 20, 2023 | 39.11 | 39.43 | 38.94 | 39.20 | 518,686 | -0.06(-0.15%) |
Apr 19, 2023 | 39.14 | 39.43 | 38.89 | 39.26 | 730,264 | +0.04(+0.10%) |
Apr 18, 2023 | 40.07 | 40.07 | 39.08 | 39.22 | 879,080 | -0.69(-1.74%) |
Apr 17, 2023 | 39.45 | 39.94 | 39.26 | 39.91 | 767,343 | +0.46(+1.15%) |
Apr 14, 2023 | 39.45 | 39.62 | 39.07 | 39.46 | 614,623 | -0.01(-0.02%) |
Apr 13, 2023 | 39.10 | 39.51 | 39.01 | 39.47 | 444,541 | +0.68(+1.76%) |
Apr 12, 2023 | 39.31 | 39.50 | 38.77 | 38.78 | 710,983 | -0.24(-0.61%) |
Apr 11, 2023 | 39.22 | 39.42 | 38.99 | 39.02 | 685,758 | -0.12(-0.30%) |
Apr 10, 2023 | 38.26 | 39.20 | 38.26 | 39.14 | 799,606 | +0.63(+1.64%) |
Apr 06, 2023 | 38.45 | 38.68 | 38.10 | 38.51 | 584,312 | +0.07(+0.18%) |
Apr 05, 2023 | 38.32 | 38.68 | 37.96 | 38.44 | 938,505 | +0.01(+0.03%) |
Apr 04, 2023 | 38.23 | 38.44 | 37.98 | 38.43 | 745,213 | +0.29(+0.75%) |
Apr 03, 2023 | 38.17 | 38.44 | 37.81 | 38.14 | 953,838 | -0.22(-0.57%) |
Mar 31, 2023 | 37.49 | 38.38 | 37.45 | 38.36 | 612,146 | +0.98(+2.61%) |
Mar 30, 2023 | 37.93 | 38.02 | 37.38 | 37.38 | 499,945 | -0.30(-0.79%) |
Mar 29, 2023 | 37.35 | 37.69 | 37.13 | 37.68 | 1,307,698 | +0.67(+1.81%) |
Mar 28, 2023 | 36.77 | 37.43 | 36.50 | 37.01 | 952,959 | +0.09(+0.24%) |
Mar 27, 2023 | 36.77 | 37.28 | 36.56 | 36.92 | 1,738,109 | +0.44(+1.22%) |
Mar 24, 2023 | 36.94 | 36.99 | 36.19 | 36.47 | 1,388,106 | -0.69(-1.86%) |
Mar 23, 2023 | 37.53 | 37.97 | 36.80 | 37.16 | 849,303 | -0.06(-0.16%) |
Mar 22, 2023 | 38.33 | 38.38 | 37.19 | 37.22 | 781,343 | -1.02(-2.66%) |
Mar 21, 2023 | 37.66 | 38.29 | 37.63 | 38.24 | 1,033,748 | +0.86(+2.30%) |
Mar 20, 2023 | 36.42 | 38.71 | 36.39 | 37.38 | 1,337,953 | +1.02(+2.79%) |
Mar 17, 2023 | 36.40 | 36.64 | 36.04 | 36.36 | 1,460,524 | -0.16(-0.43%) |
Mar 16, 2023 | 35.87 | 36.67 | 35.87 | 36.52 | 797,148 | +0.49(+1.37%) |
Mar 15, 2023 | 35.52 | 36.05 | 35.32 | 36.03 | 857,241 | +0.35(+0.97%) |
Mar 14, 2023 | 36.07 | 36.37 | 35.28 | 35.68 | 1,373,313 | +0.25(+0.70%) |
Mar 13, 2023 | 35.64 | 36.22 | 35.35 | 35.44 | 1,785,650 | -0.55(-1.53%) |
Mar 10, 2023 | 36.16 | 36.16 | 35.46 | 35.99 | 1,166,905 | -0.17(-0.46%) |
Mar 09, 2023 | 37.05 | 37.15 | 36.10 | 36.16 | 763,751 | -0.86(-2.32%) |
Mar 08, 2023 | 37.69 | 37.72 | 36.84 | 37.02 | 920,129 | -0.59(-1.57%) |
Mar 07, 2023 | 38.18 | 38.45 | 37.59 | 37.61 | 1,584,478 | -0.52(-1.37%) |
Mar 06, 2023 | 38.92 | 38.95 | 37.99 | 38.13 | 684,620 | -0.68(-1.75%) |
Mar 03, 2023 | 38.59 | 38.85 | 38.40 | 38.81 | 569,701 | +0.32(+0.82%) |
Mar 02, 2023 | 38.14 | 38.71 | 37.92 | 38.49 | 1,658,301 | +0.29(+0.75%) |