Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.76 | 37.23 | 36.48 | 36.68 | 110,248 | -0.04(-0.11%) |
May 30, 2023 | 37.01 | 37.06 | 36.59 | 36.72 | 55,191 | -0.21(-0.57%) |
May 26, 2023 | 37.20 | 37.41 | 36.39 | 36.93 | 131,777 | -0.28(-0.75%) |
May 25, 2023 | 37.22 | 37.52 | 36.99 | 37.21 | 114,359 | -0.14(-0.37%) |
May 24, 2023 | 37.45 | 37.59 | 36.84 | 37.35 | 99,339 | -0.15(-0.40%) |
May 23, 2023 | 37.50 | 37.92 | 37.34 | 37.50 | 97,452 | -0.15(-0.40%) |
May 22, 2023 | 37.59 | 37.95 | 37.30 | 37.65 | 88,018 | +0.06(+0.16%) |
May 19, 2023 | 38.28 | 38.29 | 37.51 | 37.59 | 97,870 | -0.43(-1.13%) |
May 18, 2023 | 38.06 | 38.35 | 37.88 | 38.02 | 127,630 | -0.04(-0.11%) |
May 17, 2023 | 37.90 | 38.42 | 37.66 | 38.06 | 104,610 | +0.24(+0.63%) |
May 16, 2023 | 38.32 | 38.63 | 37.75 | 37.82 | 93,276 | -0.65(-1.69%) |
May 15, 2023 | 38.27 | 38.82 | 38.27 | 38.47 | 98,118 | +0.27(+0.71%) |
May 12, 2023 | 38.32 | 38.62 | 37.72 | 38.20 | 118,501 | -0.02(-0.05%) |
May 11, 2023 | 38.43 | 38.50 | 38.05 | 38.22 | 54,327 | -0.32(-0.83%) |
May 10, 2023 | 38.09 | 38.68 | 37.62 | 38.54 | 106,082 | +0.68(+1.80%) |
May 09, 2023 | 37.44 | 37.88 | 37.31 | 37.86 | 62,685 | -0.34(-0.89%) |
May 08, 2023 | 38.40 | 38.40 | 37.15 | 38.20 | 86,235 | -0.34(-0.88%) |
May 05, 2023 | 39.00 | 39.46 | 37.55 | 38.54 | 94,768 | -0.36(-0.93%) |
May 04, 2023 | 39.99 | 39.99 | 37.25 | 38.90 | 106,167 | +0.12(+0.31%) |
May 03, 2023 | 38.10 | 39.15 | 38.10 | 38.78 | 91,421 | +0.60(+1.57%) |
May 02, 2023 | 38.64 | 38.64 | 37.67 | 38.18 | 56,667 | -0.58(-1.50%) |
May 01, 2023 | 37.97 | 38.97 | 37.60 | 38.76 | 112,381 | +0.74(+1.95%) |
Apr 28, 2023 | 39.26 | 39.85 | 37.94 | 38.02 | 123,510 | -1.27(-3.23%) |
Apr 27, 2023 | 37.75 | 39.63 | 37.67 | 39.29 | 434,375 | +1.63(+4.33%) |
Apr 26, 2023 | 37.32 | 38.07 | 37.30 | 37.66 | 175,073 | +0.11(+0.29%) |
Apr 25, 2023 | 37.52 | 37.65 | 36.49 | 37.55 | 137,747 | -0.06(-0.16%) |
Apr 24, 2023 | 35.43 | 38.00 | 35.35 | 37.61 | 422,174 | +2.30(+6.51%) |
Apr 21, 2023 | 35.57 | 35.78 | 35.14 | 35.31 | 77,600 | -0.28(-0.79%) |
Apr 20, 2023 | 35.45 | 35.70 | 35.28 | 35.59 | 68,408 | +0.04(+0.11%) |
Apr 19, 2023 | 35.64 | 35.75 | 35.27 | 35.55 | 56,181 | -0.18(-0.50%) |
Apr 18, 2023 | 34.80 | 35.74 | 34.27 | 35.73 | 100,938 | +1.09(+3.15%) |
Apr 17, 2023 | 35.12 | 35.12 | 34.32 | 34.64 | 112,026 | -0.38(-1.09%) |
Apr 14, 2023 | 35.12 | 35.64 | 34.82 | 35.02 | 75,669 | -0.09(-0.26%) |
Apr 13, 2023 | 35.25 | 35.33 | 34.67 | 35.11 | 81,486 | +0.05(+0.14%) |
Apr 12, 2023 | 35.43 | 35.59 | 35.06 | 35.06 | 76,327 | -0.27(-0.76%) |
Apr 11, 2023 | 35.18 | 35.57 | 34.98 | 35.33 | 102,981 | +0.19(+0.54%) |
Apr 10, 2023 | 34.84 | 35.31 | 34.49 | 35.14 | 110,725 | +0.34(+0.98%) |
Apr 06, 2023 | 34.80 | 35.13 | 34.28 | 34.80 | 75,477 | +0.00(+0.00%) |
Apr 05, 2023 | 34.17 | 34.85 | 34.11 | 34.80 | 57,232 | +0.57(+1.67%) |
Apr 04, 2023 | 33.65 | 34.27 | 33.56 | 34.23 | 65,843 | +0.52(+1.54%) |
Apr 03, 2023 | 33.71 | 33.81 | 33.30 | 33.71 | 87,835 | +0.02(+0.06%) |
Mar 31, 2023 | 33.43 | 34.18 | 33.43 | 33.69 | 154,493 | +0.41(+1.23%) |
Mar 30, 2023 | 33.12 | 33.63 | 33.12 | 33.28 | 82,580 | +0.27(+0.82%) |
Mar 29, 2023 | 32.85 | 33.09 | 32.37 | 33.01 | 89,456 | +0.27(+0.82%) |
Mar 28, 2023 | 32.78 | 32.95 | 32.49 | 32.74 | 63,615 | -0.24(-0.73%) |
Mar 27, 2023 | 32.68 | 33.07 | 32.35 | 32.98 | 78,842 | +0.50(+1.54%) |
Mar 24, 2023 | 31.97 | 32.56 | 31.84 | 32.48 | 88,617 | +0.21(+0.65%) |
Mar 23, 2023 | 32.99 | 33.16 | 31.66 | 32.27 | 154,330 | -0.63(-1.91%) |
Mar 22, 2023 | 32.96 | 33.40 | 32.88 | 32.90 | 141,141 | -0.30(-0.90%) |
Mar 21, 2023 | 32.80 | 33.38 | 32.80 | 33.20 | 123,695 | +0.69(+2.12%) |
Mar 20, 2023 | 32.15 | 32.66 | 31.89 | 32.51 | 98,383 | +0.46(+1.44%) |
Mar 17, 2023 | 32.36 | 32.36 | 31.67 | 32.05 | 184,862 | -0.48(-1.48%) |
Mar 16, 2023 | 31.96 | 33.23 | 31.96 | 32.53 | 168,950 | +0.27(+0.84%) |
Mar 15, 2023 | 31.30 | 32.33 | 31.25 | 32.26 | 145,372 | +0.53(+1.67%) |
Mar 14, 2023 | 31.95 | 32.99 | 31.49 | 31.73 | 242,759 | +0.23(+0.73%) |
Mar 13, 2023 | 32.11 | 32.50 | 31.49 | 31.50 | 289,903 | -0.86(-2.66%) |
Mar 10, 2023 | 32.60 | 32.79 | 32.06 | 32.36 | 123,265 | -0.39(-1.19%) |
Mar 09, 2023 | 32.87 | 33.36 | 32.67 | 32.75 | 116,386 | -0.12(-0.37%) |
Mar 08, 2023 | 33.60 | 33.85 | 32.70 | 32.87 | 149,403 | -0.65(-1.94%) |
Mar 07, 2023 | 34.47 | 34.48 | 33.48 | 33.52 | 72,166 | -0.87(-2.53%) |
Mar 06, 2023 | 34.45 | 34.78 | 34.22 | 34.39 | 95,945 | -0.05(-0.15%) |
Mar 03, 2023 | 33.98 | 34.59 | 33.98 | 34.44 | 87,475 | +0.47(+1.38%) |
Mar 02, 2023 | 33.57 | 34.06 | 33.51 | 33.97 | 68,661 | +0.11(+0.32%) |