Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.90 | 35.98 | 34.98 | 35.01 | 1,600,462 | -0.55(-1.55%) |
May 30, 2023 | 35.34 | 35.92 | 34.62 | 35.56 | 1,911,634 | -0.64(-1.76%) |
May 26, 2023 | 36.81 | 36.89 | 35.66 | 36.20 | 1,851,859 | -0.69(-1.88%) |
May 25, 2023 | 35.72 | 37.09 | 35.72 | 36.90 | 1,664,087 | +1.00(+2.79%) |
May 24, 2023 | 36.21 | 36.55 | 35.74 | 35.89 | 1,649,423 | +0.23(+0.65%) |
May 23, 2023 | 35.25 | 35.67 | 34.32 | 35.66 | 2,848,348 | +0.73(+2.08%) |
May 22, 2023 | 36.60 | 36.66 | 34.75 | 34.93 | 2,402,208 | -1.77(-4.81%) |
May 19, 2023 | 36.31 | 36.94 | 36.14 | 36.70 | 1,988,186 | +0.38(+1.05%) |
May 18, 2023 | 36.85 | 37.04 | 36.19 | 36.32 | 1,426,016 | -0.48(-1.30%) |
May 17, 2023 | 37.56 | 37.96 | 36.69 | 36.80 | 1,482,008 | -0.91(-2.42%) |
May 16, 2023 | 37.26 | 37.90 | 37.21 | 37.71 | 1,253,738 | +0.87(+2.36%) |
May 15, 2023 | 37.74 | 37.94 | 36.54 | 36.84 | 1,354,193 | -0.90(-2.37%) |
May 12, 2023 | 36.61 | 37.89 | 36.51 | 37.74 | 1,444,057 | +1.14(+3.10%) |
May 11, 2023 | 36.61 | 37.03 | 36.42 | 36.60 | 1,140,960 | -0.08(-0.22%) |
May 10, 2023 | 36.51 | 37.02 | 36.05 | 36.68 | 2,378,040 | -0.54(-1.45%) |
May 09, 2023 | 38.04 | 38.18 | 37.16 | 37.22 | 1,194,217 | -0.42(-1.11%) |
May 08, 2023 | 37.93 | 38.47 | 37.55 | 37.64 | 1,494,059 | -0.40(-1.05%) |
May 05, 2023 | 39.00 | 39.14 | 37.92 | 38.04 | 2,278,779 | -1.88(-4.71%) |
May 04, 2023 | 40.74 | 40.77 | 39.69 | 39.92 | 2,636,436 | -1.13(-2.74%) |
May 03, 2023 | 40.74 | 41.06 | 39.85 | 41.05 | 2,035,192 | +0.25(+0.61%) |
May 02, 2023 | 40.07 | 40.91 | 39.96 | 40.80 | 2,007,864 | +0.92(+2.31%) |
May 01, 2023 | 39.90 | 40.27 | 39.53 | 39.88 | 2,161,520 | +0.14(+0.36%) |
Apr 28, 2023 | 40.18 | 40.74 | 39.45 | 39.73 | 2,712,409 | -0.22(-0.56%) |
Apr 27, 2023 | 40.06 | 40.45 | 39.55 | 39.96 | 2,386,337 | -0.55(-1.36%) |
Apr 26, 2023 | 39.10 | 40.62 | 39.08 | 40.51 | 1,980,409 | +0.82(+2.06%) |
Apr 25, 2023 | 38.68 | 39.71 | 38.60 | 39.69 | 1,622,743 | +1.23(+3.21%) |
Apr 24, 2023 | 37.95 | 38.99 | 37.66 | 38.46 | 1,384,870 | +0.51(+1.36%) |
Apr 21, 2023 | 38.05 | 38.37 | 37.81 | 37.94 | 1,558,880 | -0.21(-0.56%) |
Apr 20, 2023 | 37.54 | 38.23 | 37.20 | 38.16 | 2,714,113 | +1.35(+3.66%) |
Apr 19, 2023 | 37.33 | 37.63 | 36.50 | 36.81 | 1,844,459 | +0.05(+0.14%) |
Apr 18, 2023 | 36.24 | 36.93 | 36.19 | 36.75 | 1,509,423 | +0.07(+0.19%) |
Apr 17, 2023 | 37.13 | 37.35 | 36.55 | 36.68 | 2,138,180 | -0.09(-0.24%) |
Apr 14, 2023 | 36.68 | 37.25 | 36.23 | 36.77 | 1,689,283 | +0.31(+0.85%) |
Apr 13, 2023 | 37.53 | 37.53 | 36.11 | 36.46 | 2,586,282 | -1.49(-3.93%) |
Apr 12, 2023 | 36.14 | 38.03 | 35.91 | 37.95 | 2,199,274 | +1.06(+2.89%) |
Apr 11, 2023 | 37.06 | 37.31 | 36.64 | 36.89 | 1,742,355 | -0.27(-0.74%) |
Apr 10, 2023 | 37.67 | 38.07 | 37.13 | 37.16 | 2,156,608 | +0.08(+0.22%) |
Apr 06, 2023 | 37.99 | 38.45 | 36.99 | 37.08 | 2,498,294 | -0.56(-1.48%) |
Apr 05, 2023 | 36.67 | 38.01 | 36.64 | 37.64 | 1,314,087 | +1.31(+3.61%) |
Apr 04, 2023 | 35.98 | 36.77 | 35.82 | 36.33 | 1,852,199 | +0.19(+0.52%) |
Apr 03, 2023 | 36.01 | 36.90 | 35.78 | 36.14 | 2,192,707 | +0.59(+1.65%) |
Mar 31, 2023 | 36.98 | 37.18 | 35.39 | 35.56 | 2,738,632 | -1.69(-4.55%) |
Mar 30, 2023 | 36.58 | 37.46 | 36.42 | 37.25 | 1,713,199 | +0.12(+0.33%) |
Mar 29, 2023 | 37.94 | 38.18 | 37.07 | 37.13 | 3,467,850 | -1.53(-3.97%) |
Mar 28, 2023 | 38.16 | 38.86 | 37.97 | 38.66 | 1,026,892 | +0.59(+1.56%) |
Mar 27, 2023 | 37.45 | 38.46 | 37.06 | 38.07 | 1,873,258 | +0.03(+0.07%) |
Mar 24, 2023 | 38.41 | 38.78 | 37.84 | 38.04 | 2,179,370 | +0.04(+0.12%) |
Mar 23, 2023 | 37.87 | 38.59 | 36.55 | 38.00 | 3,796,950 | +0.59(+1.59%) |
Mar 22, 2023 | 35.62 | 37.44 | 35.62 | 37.40 | 2,973,368 | +1.74(+4.88%) |
Mar 21, 2023 | 37.19 | 37.37 | 35.54 | 35.66 | 4,857,222 | -2.09(-5.55%) |
Mar 20, 2023 | 37.51 | 38.37 | 37.21 | 37.76 | 4,008,204 | +0.40(+1.07%) |
Mar 17, 2023 | 36.95 | 37.92 | 36.72 | 37.36 | 3,243,440 | +0.51(+1.40%) |
Mar 16, 2023 | 37.61 | 38.16 | 36.57 | 36.84 | 3,884,417 | -1.14(-3.01%) |
Mar 15, 2023 | 38.94 | 39.09 | 37.99 | 37.99 | 5,312,446 | -0.34(-0.88%) |
Mar 14, 2023 | 37.83 | 38.85 | 37.56 | 38.32 | 4,035,226 | -0.78(-2.00%) |
Mar 13, 2023 | 40.77 | 41.57 | 38.37 | 39.10 | 12,457,889 | -1.06(-2.65%) |
Mar 10, 2023 | 39.22 | 40.98 | 38.89 | 40.17 | 9,899,195 | +1.26(+3.24%) |
Mar 09, 2023 | 37.21 | 38.98 | 36.67 | 38.91 | 3,125,065 | +1.62(+4.35%) |
Mar 08, 2023 | 37.33 | 37.97 | 36.98 | 37.29 | 2,988,832 | +0.03(+0.07%) |
Mar 07, 2023 | 36.69 | 37.28 | 36.19 | 37.26 | 4,022,289 | +0.59(+1.62%) |
Mar 06, 2023 | 35.68 | 36.67 | 35.46 | 36.66 | 2,439,429 | +0.68(+1.90%) |
Mar 03, 2023 | 36.98 | 37.07 | 35.67 | 35.98 | 3,376,938 | -1.17(-3.15%) |
Mar 02, 2023 | 38.40 | 38.64 | 36.99 | 37.15 | 4,927,052 | -0.43(-1.13%) |