Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.62 | 37.84 | 36.10 | 37.00 | 178,277 | -0.46(-1.23%) |
May 30, 2023 | 36.64 | 37.64 | 36.50 | 37.46 | 82,036 | +0.77(+2.10%) |
May 26, 2023 | 37.20 | 37.68 | 36.20 | 36.69 | 56,965 | -0.04(-0.11%) |
May 25, 2023 | 37.06 | 37.75 | 36.05 | 36.73 | 52,424 | +0.02(+0.05%) |
May 24, 2023 | 36.33 | 37.07 | 35.70 | 36.71 | 104,792 | +0.42(+1.16%) |
May 23, 2023 | 36.02 | 37.59 | 35.67 | 36.29 | 179,549 | +0.52(+1.45%) |
May 22, 2023 | 36.27 | 36.69 | 35.53 | 35.77 | 61,945 | -0.35(-0.97%) |
May 19, 2023 | 35.22 | 36.73 | 35.22 | 36.12 | 128,959 | +0.96(+2.73%) |
May 18, 2023 | 35.75 | 35.75 | 34.40 | 35.16 | 138,335 | -0.54(-1.51%) |
May 17, 2023 | 35.15 | 36.19 | 35.00 | 35.70 | 90,216 | +0.57(+1.62%) |
May 16, 2023 | 36.43 | 36.50 | 35.09 | 35.13 | 176,091 | -1.47(-4.02%) |
May 15, 2023 | 36.94 | 36.94 | 35.26 | 36.60 | 267,059 | -0.76(-2.03%) |
May 12, 2023 | 36.35 | 37.47 | 36.20 | 37.36 | 137,468 | +1.12(+3.09%) |
May 11, 2023 | 35.35 | 36.45 | 34.24 | 36.24 | 254,924 | +1.09(+3.10%) |
May 10, 2023 | 34.81 | 35.35 | 34.55 | 35.15 | 90,844 | +0.68(+1.97%) |
May 09, 2023 | 33.94 | 35.34 | 33.56 | 34.47 | 142,240 | +0.66(+1.95%) |
May 08, 2023 | 34.49 | 34.98 | 33.80 | 33.81 | 102,479 | -0.32(-0.94%) |
May 05, 2023 | 33.18 | 34.51 | 32.79 | 34.13 | 59,672 | +1.60(+4.92%) |
May 04, 2023 | 33.47 | 33.92 | 32.10 | 32.53 | 65,305 | -0.72(-2.17%) |
May 03, 2023 | 34.00 | 34.37 | 33.05 | 33.25 | 90,291 | -0.59(-1.74%) |
May 02, 2023 | 33.39 | 33.96 | 32.50 | 33.84 | 118,045 | +0.42(+1.26%) |
May 01, 2023 | 33.93 | 34.24 | 32.82 | 33.42 | 72,156 | -0.72(-2.11%) |
Apr 28, 2023 | 34.18 | 34.43 | 33.01 | 34.14 | 114,087 | -0.12(-0.35%) |
Apr 27, 2023 | 34.66 | 34.66 | 33.82 | 34.26 | 122,014 | -0.17(-0.49%) |
Apr 26, 2023 | 34.50 | 35.00 | 33.78 | 34.43 | 130,390 | +0.02(+0.06%) |
Apr 25, 2023 | 34.55 | 34.77 | 33.96 | 34.41 | 97,601 | -0.36(-1.04%) |
Apr 24, 2023 | 34.28 | 35.39 | 33.65 | 34.77 | 112,211 | +0.47(+1.37%) |
Apr 21, 2023 | 35.11 | 35.67 | 33.80 | 34.30 | 199,519 | -0.89(-2.53%) |
Apr 20, 2023 | 34.83 | 35.50 | 34.73 | 35.19 | 138,008 | +0.03(+0.09%) |
Apr 19, 2023 | 36.58 | 36.68 | 34.75 | 35.16 | 204,493 | -1.48(-4.04%) |
Apr 18, 2023 | 37.79 | 38.23 | 36.11 | 36.64 | 238,158 | -0.99(-2.63%) |
Apr 17, 2023 | 37.37 | 37.76 | 36.31 | 37.63 | 106,847 | +0.07(+0.19%) |
Apr 14, 2023 | 37.19 | 37.98 | 36.74 | 37.56 | 156,771 | +0.61(+1.65%) |
Apr 13, 2023 | 36.62 | 37.11 | 36.08 | 36.95 | 103,667 | +0.54(+1.48%) |
Apr 12, 2023 | 35.12 | 36.52 | 35.12 | 36.41 | 159,751 | +1.87(+5.41%) |
Apr 11, 2023 | 35.00 | 35.48 | 34.41 | 34.54 | 232,497 | +0.12(+0.35%) |
Apr 10, 2023 | 33.92 | 34.93 | 33.51 | 34.42 | 212,837 | +0.71(+2.11%) |
Apr 06, 2023 | 34.04 | 34.07 | 33.37 | 33.71 | 56,570 | -0.14(-0.41%) |
Apr 05, 2023 | 32.91 | 34.00 | 32.78 | 33.85 | 116,193 | +0.55(+1.65%) |
Apr 04, 2023 | 34.67 | 34.67 | 32.88 | 33.30 | 79,020 | -1.33(-3.84%) |
Apr 03, 2023 | 33.28 | 34.67 | 33.20 | 34.63 | 145,752 | +1.65(+5.00%) |
Mar 31, 2023 | 32.90 | 33.49 | 32.36 | 32.98 | 511,985 | +0.26(+0.79%) |
Mar 30, 2023 | 33.10 | 33.82 | 31.90 | 32.72 | 104,754 | -0.21(-0.64%) |
Mar 29, 2023 | 32.87 | 33.33 | 32.40 | 32.93 | 189,567 | +0.35(+1.07%) |
Mar 28, 2023 | 30.95 | 32.65 | 30.60 | 32.58 | 323,833 | +1.78(+5.78%) |
Mar 27, 2023 | 29.48 | 30.95 | 29.05 | 30.80 | 216,181 | +1.80(+6.21%) |
Mar 24, 2023 | 27.84 | 29.16 | 27.43 | 29.00 | 677,563 | +0.98(+3.50%) |
Mar 23, 2023 | 28.45 | 28.96 | 27.86 | 28.02 | 106,690 | -0.28(-0.99%) |
Mar 22, 2023 | 29.48 | 29.48 | 28.24 | 28.30 | 84,253 | -1.05(-3.58%) |
Mar 21, 2023 | 28.64 | 29.43 | 28.36 | 29.35 | 1,341,764 | +1.22(+4.34%) |
Mar 20, 2023 | 28.30 | 28.81 | 27.80 | 28.13 | 131,256 | -0.27(-0.95%) |
Mar 17, 2023 | 28.46 | 28.82 | 27.78 | 28.40 | 107,271 | -0.20(-0.70%) |
Mar 16, 2023 | 27.02 | 28.74 | 26.95 | 28.60 | 175,269 | +1.22(+4.46%) |
Mar 15, 2023 | 28.12 | 28.12 | 26.86 | 27.38 | 250,688 | -1.45(-5.03%) |
Mar 14, 2023 | 28.80 | 30.04 | 28.41 | 28.83 | 161,185 | +0.16(+0.56%) |
Mar 13, 2023 | 29.27 | 30.58 | 28.50 | 28.67 | 277,303 | -0.91(-3.08%) |
Mar 10, 2023 | 32.07 | 32.25 | 29.06 | 29.58 | 360,626 | -2.34(-7.33%) |
Mar 09, 2023 | 32.89 | 33.23 | 31.92 | 31.92 | 96,182 | -1.16(-3.51%) |
Mar 08, 2023 | 33.08 | 33.54 | 32.30 | 33.08 | 96,814 | +0.00(+0.00%) |
Mar 07, 2023 | 34.00 | 34.45 | 32.12 | 33.08 | 147,602 | -0.93(-2.73%) |
Mar 06, 2023 | 33.09 | 34.07 | 32.67 | 34.01 | 176,976 | +1.52(+4.68%) |
Mar 03, 2023 | 32.24 | 33.35 | 32.24 | 32.49 | 116,528 | +0.18(+0.56%) |
Mar 02, 2023 | 33.40 | 33.40 | 32.12 | 32.31 | 121,332 | -1.21(-3.61%) |