Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.19 | 38.12 | 35.69 | 35.81 | 35,624 | -2.01(-5.31%) |
May 30, 2023 | 37.80 | 38.11 | 37.32 | 37.82 | 23,525 | -0.11(-0.29%) |
May 26, 2023 | 38.13 | 38.13 | 37.39 | 37.93 | 8,821 | +0.16(+0.42%) |
May 25, 2023 | 38.07 | 38.10 | 37.52 | 37.77 | 13,673 | -0.28(-0.74%) |
May 24, 2023 | 38.87 | 38.87 | 38.03 | 38.05 | 11,461 | -0.64(-1.65%) |
May 23, 2023 | 38.39 | 39.22 | 37.86 | 38.69 | 36,722 | +0.48(+1.26%) |
May 22, 2023 | 37.84 | 38.47 | 37.44 | 38.21 | 26,225 | +0.69(+1.84%) |
May 19, 2023 | 38.36 | 38.36 | 37.24 | 37.52 | 55,136 | -0.50(-1.31%) |
May 18, 2023 | 37.93 | 38.67 | 37.66 | 38.02 | 22,606 | +0.15(+0.40%) |
May 17, 2023 | 37.97 | 38.30 | 37.19 | 37.87 | 45,188 | +0.80(+2.16%) |
May 16, 2023 | 37.71 | 37.80 | 36.85 | 37.07 | 14,383 | -0.55(-1.46%) |
May 15, 2023 | 36.87 | 37.86 | 36.87 | 37.62 | 20,868 | +0.78(+2.12%) |
May 12, 2023 | 36.75 | 36.97 | 36.34 | 36.84 | 23,172 | +0.33(+0.90%) |
May 11, 2023 | 36.35 | 36.81 | 35.99 | 36.51 | 45,471 | -0.06(-0.16%) |
May 10, 2023 | 36.89 | 37.16 | 35.81 | 36.57 | 55,665 | +0.16(+0.44%) |
May 09, 2023 | 35.83 | 36.99 | 35.83 | 36.41 | 42,341 | +0.38(+1.05%) |
May 08, 2023 | 36.89 | 36.89 | 35.29 | 36.03 | 25,099 | -0.43(-1.18%) |
May 05, 2023 | 36.07 | 36.65 | 35.62 | 36.46 | 21,929 | +1.09(+3.08%) |
May 04, 2023 | 35.30 | 35.37 | 34.17 | 35.37 | 27,078 | -0.43(-1.20%) |
May 03, 2023 | 35.81 | 36.96 | 35.36 | 35.80 | 36,379 | -0.12(-0.33%) |
May 02, 2023 | 36.46 | 36.46 | 34.65 | 35.92 | 55,887 | -0.73(-1.99%) |
May 01, 2023 | 36.79 | 36.85 | 36.10 | 36.65 | 37,432 | -0.16(-0.43%) |
Apr 28, 2023 | 36.86 | 37.21 | 36.60 | 36.81 | 14,301 | -0.27(-0.73%) |
Apr 27, 2023 | 36.91 | 37.76 | 36.71 | 37.08 | 13,036 | +0.44(+1.20%) |
Apr 26, 2023 | 36.72 | 37.33 | 36.58 | 36.64 | 20,400 | -0.07(-0.19%) |
Apr 25, 2023 | 36.32 | 37.59 | 35.65 | 36.71 | 31,995 | +0.50(+1.38%) |
Apr 24, 2023 | 36.06 | 36.87 | 36.06 | 36.21 | 11,334 | -0.14(-0.38%) |
Apr 21, 2023 | 36.64 | 36.92 | 36.15 | 36.35 | 27,830 | -0.39(-1.06%) |
Apr 20, 2023 | 36.00 | 36.86 | 36.00 | 36.74 | 12,756 | +0.64(+1.77%) |
Apr 19, 2023 | 35.26 | 36.36 | 34.96 | 36.10 | 18,967 | +1.13(+3.23%) |
Apr 18, 2023 | 35.45 | 35.56 | 34.59 | 34.97 | 19,603 | -0.29(-0.82%) |
Apr 17, 2023 | 34.88 | 35.33 | 34.78 | 35.26 | 18,004 | +0.50(+1.44%) |
Apr 14, 2023 | 35.38 | 35.44 | 34.59 | 34.76 | 20,958 | -0.56(-1.58%) |
Apr 13, 2023 | 35.28 | 35.47 | 34.47 | 35.32 | 11,928 | +0.30(+0.86%) |
Apr 12, 2023 | 35.87 | 35.87 | 34.57 | 35.02 | 23,927 | -0.46(-1.30%) |
Apr 11, 2023 | 35.58 | 35.81 | 34.96 | 35.48 | 21,674 | +0.42(+1.20%) |
Apr 10, 2023 | 33.82 | 35.12 | 33.82 | 35.06 | 30,381 | +1.02(+2.99%) |
Apr 06, 2023 | 33.55 | 34.15 | 33.43 | 34.04 | 15,262 | +0.44(+1.31%) |
Apr 05, 2023 | 33.17 | 33.83 | 33.12 | 33.60 | 13,824 | -0.10(-0.30%) |
Apr 04, 2023 | 34.96 | 34.96 | 33.15 | 33.70 | 22,969 | -1.25(-3.57%) |
Apr 03, 2023 | 33.80 | 35.04 | 33.80 | 34.95 | 29,944 | +1.33(+3.95%) |
Mar 31, 2023 | 34.25 | 34.36 | 33.22 | 33.62 | 52,283 | -0.05(-0.15%) |
Mar 30, 2023 | 35.17 | 35.35 | 33.64 | 33.67 | 29,404 | -1.04(-2.99%) |
Mar 29, 2023 | 35.52 | 36.03 | 34.38 | 34.71 | 44,967 | -0.44(-1.25%) |
Mar 28, 2023 | 35.65 | 36.55 | 34.56 | 35.15 | 48,850 | -0.62(-1.73%) |
Mar 27, 2023 | 36.24 | 37.84 | 35.77 | 35.77 | 36,931 | +0.02(+0.06%) |
Mar 24, 2023 | 35.35 | 36.00 | 35.00 | 35.75 | 35,678 | +0.31(+0.87%) |
Mar 23, 2023 | 36.96 | 37.10 | 35.26 | 35.44 | 32,295 | -1.46(-3.95%) |
Mar 22, 2023 | 38.69 | 39.25 | 36.77 | 36.90 | 34,283 | -1.84(-4.74%) |
Mar 21, 2023 | 38.23 | 39.44 | 38.19 | 38.74 | 25,273 | +0.81(+2.13%) |
Mar 20, 2023 | 38.34 | 39.16 | 37.85 | 37.93 | 27,462 | +0.00(+0.00%) |
Mar 17, 2023 | 37.50 | 38.08 | 35.61 | 37.93 | 60,262 | +0.03(+0.08%) |
Mar 16, 2023 | 35.18 | 38.63 | 35.18 | 37.90 | 29,515 | +2.30(+6.45%) |
Mar 15, 2023 | 35.38 | 36.42 | 34.12 | 35.60 | 20,130 | -0.55(-1.52%) |
Mar 14, 2023 | 36.96 | 37.50 | 35.06 | 36.15 | 41,917 | +0.05(+0.14%) |
Mar 13, 2023 | 38.11 | 38.41 | 36.04 | 36.10 | 44,467 | -3.96(-9.88%) |
Mar 10, 2023 | 41.14 | 41.52 | 39.54 | 40.06 | 41,979 | -1.31(-3.16%) |
Mar 09, 2023 | 43.20 | 43.30 | 41.37 | 41.37 | 21,897 | -2.08(-4.78%) |
Mar 08, 2023 | 43.40 | 43.45 | 42.65 | 43.44 | 14,817 | -0.13(-0.30%) |
Mar 07, 2023 | 43.93 | 43.99 | 43.32 | 43.57 | 14,686 | -0.46(-1.04%) |
Mar 06, 2023 | 44.45 | 44.60 | 43.76 | 44.03 | 121,968 | -0.21(-0.47%) |
Mar 03, 2023 | 43.73 | 44.24 | 43.73 | 44.24 | 13,541 | +0.27(+0.61%) |
Mar 02, 2023 | 43.65 | 44.31 | 43.65 | 43.97 | 14,886 | -0.19(-0.43%) |