Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.53 | 37.00 | 35.03 | 35.28 | 4,177,968 | -1.59(-4.32%) |
May 30, 2023 | 37.27 | 37.55 | 36.66 | 36.87 | 1,619,719 | -0.18(-0.48%) |
May 26, 2023 | 36.61 | 37.15 | 36.46 | 37.05 | 1,064,881 | +0.43(+1.16%) |
May 25, 2023 | 37.05 | 37.38 | 36.54 | 36.62 | 1,396,185 | -0.25(-0.67%) |
May 24, 2023 | 37.40 | 37.40 | 36.36 | 36.87 | 1,573,103 | -0.63(-1.69%) |
May 23, 2023 | 37.22 | 37.88 | 37.13 | 37.51 | 1,794,491 | -0.07(-0.18%) |
May 22, 2023 | 37.41 | 37.90 | 37.00 | 37.58 | 1,587,523 | +0.23(+0.61%) |
May 19, 2023 | 37.82 | 37.82 | 36.58 | 37.35 | 1,971,163 | -0.64(-1.69%) |
May 18, 2023 | 37.39 | 38.18 | 37.25 | 37.99 | 1,693,021 | +0.66(+1.77%) |
May 17, 2023 | 38.09 | 38.14 | 37.29 | 37.33 | 2,447,300 | -0.48(-1.28%) |
May 16, 2023 | 38.24 | 38.34 | 37.43 | 37.81 | 2,467,474 | -0.83(-2.15%) |
May 15, 2023 | 38.04 | 38.87 | 38.01 | 38.64 | 3,051,762 | +0.99(+2.62%) |
May 12, 2023 | 37.11 | 38.16 | 37.09 | 37.65 | 3,017,044 | +0.79(+2.14%) |
May 11, 2023 | 36.03 | 37.00 | 35.86 | 36.86 | 3,700,869 | +0.77(+2.13%) |
May 10, 2023 | 37.56 | 37.71 | 35.94 | 36.09 | 2,792,427 | -1.16(-3.13%) |
May 09, 2023 | 36.86 | 40.09 | 36.12 | 37.26 | 8,441,012 | +0.13(+0.35%) |
May 08, 2023 | 36.06 | 37.52 | 35.96 | 37.13 | 3,515,552 | +1.29(+3.61%) |
May 05, 2023 | 35.89 | 36.09 | 35.44 | 35.84 | 1,973,035 | +0.42(+1.20%) |
May 04, 2023 | 35.72 | 35.94 | 35.32 | 35.41 | 1,117,071 | -0.52(-1.46%) |
May 03, 2023 | 36.20 | 36.70 | 35.89 | 35.94 | 2,143,758 | -0.18(-0.49%) |
May 02, 2023 | 36.53 | 36.53 | 35.33 | 36.11 | 1,824,758 | -0.39(-1.08%) |
May 01, 2023 | 36.96 | 37.47 | 36.49 | 36.51 | 1,673,654 | -0.47(-1.28%) |
Apr 28, 2023 | 36.01 | 37.12 | 36.00 | 36.98 | 1,973,694 | +0.94(+2.60%) |
Apr 27, 2023 | 35.58 | 36.06 | 34.85 | 36.04 | 1,698,259 | +0.82(+2.33%) |
Apr 26, 2023 | 35.34 | 35.66 | 35.15 | 35.23 | 1,417,004 | -0.07(-0.20%) |
Apr 25, 2023 | 35.75 | 35.97 | 35.18 | 35.29 | 1,264,406 | -0.83(-2.29%) |
Apr 24, 2023 | 35.79 | 36.29 | 35.56 | 36.12 | 1,420,107 | +0.36(+0.99%) |
Apr 21, 2023 | 36.34 | 36.34 | 35.39 | 35.77 | 2,146,045 | -0.64(-1.76%) |
Apr 20, 2023 | 36.51 | 37.00 | 36.13 | 36.41 | 2,534,230 | -1.11(-2.95%) |
Apr 19, 2023 | 37.75 | 37.83 | 37.41 | 37.52 | 1,269,627 | -0.41(-1.09%) |
Apr 18, 2023 | 38.19 | 38.28 | 37.55 | 37.93 | 1,560,971 | +0.19(+0.50%) |
Apr 17, 2023 | 37.16 | 37.78 | 37.08 | 37.74 | 1,082,448 | +0.43(+1.16%) |
Apr 14, 2023 | 37.51 | 38.28 | 37.10 | 37.31 | 1,054,541 | +0.20(+0.53%) |
Apr 13, 2023 | 37.46 | 37.46 | 36.73 | 37.11 | 1,397,407 | -0.02(-0.05%) |
Apr 12, 2023 | 38.37 | 38.54 | 37.05 | 37.13 | 1,333,440 | -0.78(-2.06%) |
Apr 11, 2023 | 36.76 | 38.04 | 36.76 | 37.91 | 2,156,773 | +1.60(+4.40%) |
Apr 10, 2023 | 35.71 | 36.33 | 35.64 | 36.31 | 2,704,660 | +0.39(+1.10%) |
Apr 06, 2023 | 36.01 | 36.05 | 35.49 | 35.92 | 1,800,655 | -0.28(-0.76%) |
Apr 05, 2023 | 37.18 | 37.21 | 35.87 | 36.19 | 3,404,498 | -1.55(-4.11%) |
Apr 04, 2023 | 38.78 | 38.78 | 37.53 | 37.74 | 1,429,662 | -0.98(-2.52%) |
Apr 03, 2023 | 38.74 | 39.11 | 38.28 | 38.72 | 2,140,083 | -0.26(-0.66%) |
Mar 31, 2023 | 38.67 | 38.99 | 38.39 | 38.98 | 1,587,482 | +0.69(+1.80%) |
Mar 30, 2023 | 38.74 | 39.03 | 38.23 | 38.28 | 1,399,096 | -0.09(-0.23%) |
Mar 29, 2023 | 38.50 | 38.54 | 38.14 | 38.37 | 1,149,383 | +0.50(+1.33%) |
Mar 28, 2023 | 38.08 | 38.55 | 37.63 | 37.87 | 1,428,905 | -0.29(-0.75%) |
Mar 27, 2023 | 37.62 | 38.45 | 37.46 | 38.16 | 2,041,318 | +0.95(+2.55%) |
Mar 24, 2023 | 36.83 | 37.37 | 36.24 | 37.21 | 1,187,603 | -0.01(-0.03%) |
Mar 23, 2023 | 37.75 | 38.22 | 36.79 | 37.22 | 1,045,694 | -0.23(-0.61%) |
Mar 22, 2023 | 38.21 | 38.74 | 37.43 | 37.45 | 1,410,841 | -0.70(-1.84%) |
Mar 21, 2023 | 37.48 | 38.44 | 37.43 | 38.15 | 1,877,079 | +1.55(+4.23%) |
Mar 20, 2023 | 36.02 | 37.33 | 35.72 | 36.60 | 2,607,196 | +1.02(+2.86%) |
Mar 17, 2023 | 37.10 | 37.10 | 35.49 | 35.58 | 4,622,003 | -1.77(-4.73%) |
Mar 16, 2023 | 36.84 | 37.57 | 36.49 | 37.35 | 2,020,172 | +0.12(+0.32%) |
Mar 15, 2023 | 37.13 | 37.33 | 36.16 | 37.23 | 2,533,442 | -0.87(-2.28%) |
Mar 14, 2023 | 39.00 | 39.00 | 37.52 | 38.10 | 2,841,236 | +0.06(+0.16%) |
Mar 13, 2023 | 37.95 | 38.79 | 37.14 | 38.04 | 2,661,156 | -0.72(-1.86%) |
Mar 10, 2023 | 39.64 | 39.69 | 38.58 | 38.76 | 1,802,074 | -0.97(-2.43%) |
Mar 09, 2023 | 41.08 | 41.15 | 39.71 | 39.73 | 1,619,881 | -1.54(-3.73%) |
Mar 08, 2023 | 41.39 | 41.70 | 40.79 | 41.27 | 1,549,105 | +0.23(+0.55%) |
Mar 07, 2023 | 41.50 | 41.82 | 41.01 | 41.04 | 1,186,499 | -0.49(-1.19%) |
Mar 06, 2023 | 42.16 | 42.32 | 41.30 | 41.53 | 2,042,795 | -0.69(-1.64%) |
Mar 03, 2023 | 42.84 | 42.84 | 41.94 | 42.22 | 2,075,987 | -0.18(-0.42%) |
Mar 02, 2023 | 41.65 | 42.41 | 41.45 | 42.40 | 987,010 | +0.19(+0.44%) |