Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.34 | 34.46 | 34.15 | 34.26 | 601,258 | -0.70(-2.01%) |
May 30, 2023 | 34.91 | 34.98 | 34.68 | 34.97 | 551,394 | -0.44(-1.25%) |
May 26, 2023 | 35.58 | 35.69 | 35.26 | 35.41 | 322,765 | -0.01(-0.03%) |
May 25, 2023 | 35.65 | 35.65 | 35.13 | 35.42 | 321,726 | -0.67(-1.85%) |
May 24, 2023 | 36.20 | 36.34 | 35.86 | 36.09 | 346,575 | -0.01(-0.03%) |
May 23, 2023 | 35.96 | 36.45 | 35.96 | 36.10 | 468,698 | +0.31(+0.86%) |
May 22, 2023 | 35.77 | 36.04 | 35.73 | 35.79 | 286,591 | -0.08(-0.22%) |
May 19, 2023 | 35.90 | 36.13 | 35.72 | 35.87 | 269,512 | +0.21(+0.60%) |
May 18, 2023 | 35.40 | 35.67 | 35.14 | 35.65 | 343,122 | +0.13(+0.35%) |
May 17, 2023 | 35.29 | 35.68 | 35.03 | 35.53 | 572,045 | +0.57(+1.63%) |
May 16, 2023 | 35.63 | 35.74 | 34.92 | 34.96 | 275,418 | -0.80(-2.24%) |
May 15, 2023 | 35.68 | 35.94 | 35.48 | 35.76 | 342,432 | +0.24(+0.68%) |
May 12, 2023 | 35.66 | 35.90 | 35.33 | 35.52 | 301,358 | +0.00(+0.00%) |
May 11, 2023 | 35.46 | 35.59 | 35.17 | 35.52 | 318,594 | -0.42(-1.18%) |
May 10, 2023 | 36.45 | 36.48 | 35.67 | 35.94 | 502,452 | -0.32(-0.88%) |
May 09, 2023 | 35.89 | 36.49 | 35.83 | 36.26 | 478,565 | -0.02(-0.05%) |
May 08, 2023 | 36.71 | 36.84 | 36.24 | 36.28 | 320,321 | +0.04(+0.11%) |
May 05, 2023 | 36.00 | 36.47 | 36.00 | 36.24 | 530,586 | +1.01(+2.88%) |
May 04, 2023 | 35.43 | 35.79 | 35.10 | 35.23 | 399,292 | -0.21(-0.60%) |
May 03, 2023 | 35.57 | 35.86 | 35.41 | 35.44 | 394,063 | -0.54(-1.50%) |
May 02, 2023 | 37.02 | 37.02 | 35.67 | 35.98 | 1,043,449 | -1.57(-4.19%) |
May 01, 2023 | 37.58 | 37.96 | 37.40 | 37.56 | 408,535 | -0.40(-1.04%) |
Apr 28, 2023 | 37.25 | 38.13 | 37.14 | 37.95 | 379,679 | +0.66(+1.76%) |
Apr 27, 2023 | 37.15 | 37.42 | 36.94 | 37.30 | 358,052 | +0.08(+0.21%) |
Apr 26, 2023 | 37.51 | 37.76 | 37.03 | 37.22 | 284,766 | -0.35(-0.93%) |
Apr 25, 2023 | 37.92 | 37.95 | 37.37 | 37.57 | 225,243 | -0.67(-1.74%) |
Apr 24, 2023 | 37.66 | 38.38 | 37.63 | 38.23 | 266,242 | +0.50(+1.33%) |
Apr 21, 2023 | 37.97 | 37.98 | 37.60 | 37.73 | 233,163 | -0.17(-0.46%) |
Apr 20, 2023 | 37.68 | 37.90 | 37.54 | 37.90 | 334,992 | -0.25(-0.66%) |
Apr 19, 2023 | 38.05 | 38.20 | 37.86 | 38.15 | 277,058 | -0.24(-0.63%) |
Apr 18, 2023 | 38.20 | 38.49 | 38.08 | 38.40 | 273,859 | +0.09(+0.23%) |
Apr 17, 2023 | 38.62 | 38.68 | 38.20 | 38.31 | 303,033 | -0.39(-1.00%) |
Apr 14, 2023 | 38.68 | 38.88 | 38.48 | 38.69 | 331,864 | +0.05(+0.12%) |
Apr 13, 2023 | 38.46 | 38.72 | 38.32 | 38.65 | 634,817 | +0.33(+0.86%) |
Apr 12, 2023 | 38.50 | 38.60 | 38.22 | 38.32 | 226,764 | +0.14(+0.35%) |
Apr 11, 2023 | 38.02 | 38.36 | 37.89 | 38.18 | 291,134 | +0.37(+0.97%) |
Apr 10, 2023 | 37.55 | 38.12 | 37.55 | 37.82 | 258,596 | +0.20(+0.54%) |
Apr 06, 2023 | 38.03 | 38.03 | 37.58 | 37.61 | 487,355 | -0.41(-1.07%) |
Apr 05, 2023 | 37.67 | 38.02 | 37.35 | 38.02 | 855,030 | +0.37(+0.97%) |
Apr 04, 2023 | 38.29 | 38.29 | 37.34 | 37.65 | 473,346 | -0.54(-1.42%) |
Apr 03, 2023 | 37.94 | 38.36 | 37.84 | 38.19 | 969,009 | +1.75(+4.79%) |
Mar 31, 2023 | 36.37 | 36.51 | 36.26 | 36.45 | 444,899 | +0.12(+0.32%) |
Mar 30, 2023 | 36.45 | 36.47 | 36.15 | 36.33 | 853,010 | +0.25(+0.70%) |
Mar 29, 2023 | 35.97 | 36.11 | 35.80 | 36.08 | 486,759 | +0.50(+1.41%) |
Mar 28, 2023 | 35.01 | 35.76 | 34.98 | 35.58 | 723,643 | +0.49(+1.40%) |
Mar 27, 2023 | 34.70 | 35.26 | 34.52 | 35.09 | 834,832 | +0.73(+2.14%) |
Mar 24, 2023 | 33.81 | 34.49 | 33.61 | 34.35 | 979,418 | -0.13(-0.36%) |
Mar 23, 2023 | 35.25 | 35.38 | 34.18 | 34.48 | 863,785 | -0.48(-1.38%) |
Mar 22, 2023 | 35.56 | 35.77 | 34.92 | 34.96 | 1,691,291 | -0.55(-1.55%) |
Mar 21, 2023 | 35.09 | 35.59 | 35.02 | 35.51 | 803,925 | +1.12(+3.26%) |
Mar 20, 2023 | 33.85 | 34.56 | 33.82 | 34.39 | 1,514,430 | +0.69(+2.03%) |
Mar 17, 2023 | 33.99 | 34.24 | 33.42 | 33.70 | 1,200,659 | -0.48(-1.41%) |
Mar 16, 2023 | 33.25 | 34.25 | 33.00 | 34.19 | 1,802,479 | +0.16(+0.48%) |
Mar 15, 2023 | 34.53 | 34.61 | 33.43 | 34.02 | 1,728,741 | -1.94(-5.39%) |
Mar 14, 2023 | 35.83 | 36.68 | 35.45 | 35.96 | 1,098,470 | +0.27(+0.76%) |
Mar 13, 2023 | 35.64 | 36.37 | 35.07 | 35.69 | 3,141,737 | -0.80(-2.20%) |
Mar 10, 2023 | 36.97 | 37.35 | 36.33 | 36.49 | 1,672,935 | -0.41(-1.10%) |
Mar 09, 2023 | 37.50 | 37.96 | 36.86 | 36.90 | 486,517 | -0.47(-1.27%) |
Mar 08, 2023 | 37.53 | 37.88 | 37.07 | 37.37 | 1,948,594 | -0.24(-0.64%) |
Mar 07, 2023 | 38.14 | 38.16 | 37.49 | 37.61 | 484,813 | -0.69(-1.79%) |
Mar 06, 2023 | 38.15 | 38.36 | 37.99 | 38.30 | 446,060 | +0.04(+0.10%) |
Mar 03, 2023 | 37.46 | 38.41 | 37.39 | 38.26 | 318,221 | +0.41(+1.10%) |
Mar 02, 2023 | 37.45 | 37.96 | 37.35 | 37.85 | 305,963 | +0.32(+0.85%) |