Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.38 | 39.01 | 38.26 | 38.88 | 551,238 | +0.48(+1.24%) |
May 30, 2023 | 38.78 | 39.07 | 38.31 | 38.40 | 350,987 | -0.17(-0.45%) |
May 26, 2023 | 38.24 | 38.60 | 37.80 | 38.58 | 424,325 | +0.35(+0.92%) |
May 25, 2023 | 38.60 | 38.65 | 38.02 | 38.22 | 375,237 | -0.36(-0.94%) |
May 24, 2023 | 38.80 | 38.93 | 38.51 | 38.59 | 283,126 | -0.41(-1.05%) |
May 23, 2023 | 39.22 | 39.56 | 38.96 | 38.99 | 350,740 | -0.13(-0.33%) |
May 22, 2023 | 39.02 | 39.24 | 38.80 | 39.12 | 304,546 | +0.26(+0.67%) |
May 19, 2023 | 39.12 | 39.35 | 38.58 | 38.86 | 335,865 | +0.11(+0.29%) |
May 18, 2023 | 38.64 | 39.03 | 38.50 | 38.75 | 367,842 | -0.15(-0.38%) |
May 17, 2023 | 38.74 | 39.09 | 38.51 | 38.90 | 379,370 | +0.35(+0.91%) |
May 16, 2023 | 38.94 | 38.96 | 38.32 | 38.55 | 584,221 | -0.28(-0.72%) |
May 15, 2023 | 38.14 | 39.28 | 37.92 | 38.83 | 504,084 | +0.89(+2.34%) |
May 12, 2023 | 38.62 | 38.62 | 37.71 | 37.94 | 386,779 | -0.60(-1.56%) |
May 11, 2023 | 38.73 | 38.89 | 38.43 | 38.54 | 509,797 | -0.44(-1.12%) |
May 10, 2023 | 39.35 | 39.46 | 38.70 | 38.97 | 386,209 | +0.11(+0.29%) |
May 09, 2023 | 38.96 | 39.19 | 38.51 | 38.86 | 318,153 | -0.35(-0.90%) |
May 08, 2023 | 39.27 | 39.29 | 38.75 | 39.21 | 280,793 | +0.05(+0.12%) |
May 05, 2023 | 39.44 | 39.71 | 38.89 | 39.17 | 321,519 | +0.11(+0.28%) |
May 04, 2023 | 38.56 | 39.45 | 38.34 | 39.06 | 366,604 | +0.37(+0.96%) |
May 03, 2023 | 38.42 | 39.48 | 38.23 | 38.69 | 1,031,819 | +0.53(+1.38%) |
May 02, 2023 | 38.43 | 38.63 | 37.71 | 38.16 | 389,562 | -0.47(-1.22%) |
May 01, 2023 | 38.72 | 38.95 | 38.39 | 38.63 | 446,725 | -0.22(-0.57%) |
Apr 28, 2023 | 38.63 | 38.98 | 38.35 | 38.85 | 1,014,998 | +0.23(+0.60%) |
Apr 27, 2023 | 36.66 | 38.96 | 36.13 | 38.62 | 1,283,216 | +1.63(+4.39%) |
Apr 26, 2023 | 37.36 | 37.59 | 37.00 | 37.00 | 576,779 | -0.47(-1.25%) |
Apr 25, 2023 | 36.91 | 37.55 | 36.91 | 37.47 | 656,678 | +0.30(+0.82%) |
Apr 24, 2023 | 36.96 | 37.17 | 36.48 | 37.16 | 482,202 | +0.23(+0.62%) |
Apr 21, 2023 | 37.18 | 37.43 | 36.52 | 36.93 | 774,756 | -0.14(-0.37%) |
Apr 20, 2023 | 36.79 | 37.22 | 36.79 | 37.07 | 314,040 | -0.13(-0.35%) |
Apr 19, 2023 | 36.13 | 37.22 | 36.06 | 37.20 | 500,814 | +0.86(+2.38%) |
Apr 18, 2023 | 36.56 | 36.65 | 36.23 | 36.33 | 294,527 | -0.23(-0.63%) |
Apr 17, 2023 | 36.51 | 36.58 | 35.99 | 36.56 | 784,713 | +0.11(+0.30%) |
Apr 14, 2023 | 36.54 | 36.87 | 35.86 | 36.45 | 599,835 | +0.06(+0.15%) |
Apr 13, 2023 | 35.88 | 36.46 | 35.61 | 36.40 | 631,637 | +0.51(+1.44%) |
Apr 12, 2023 | 36.91 | 36.91 | 35.80 | 35.88 | 753,984 | -0.63(-1.71%) |
Apr 11, 2023 | 35.83 | 36.81 | 35.72 | 36.51 | 760,690 | +0.86(+2.43%) |
Apr 10, 2023 | 35.08 | 35.67 | 34.96 | 35.65 | 589,925 | +0.47(+1.33%) |
Apr 06, 2023 | 34.94 | 35.19 | 34.58 | 35.18 | 383,972 | +0.44(+1.27%) |
Apr 05, 2023 | 35.28 | 35.50 | 34.56 | 34.73 | 632,430 | -0.68(-1.92%) |
Apr 04, 2023 | 35.53 | 35.59 | 34.80 | 35.42 | 521,314 | +0.07(+0.21%) |
Apr 03, 2023 | 35.05 | 35.53 | 34.97 | 35.34 | 589,477 | +0.30(+0.87%) |
Mar 31, 2023 | 34.26 | 35.08 | 34.26 | 35.04 | 639,146 | +1.03(+3.03%) |
Mar 30, 2023 | 34.36 | 34.58 | 33.85 | 34.01 | 748,610 | +0.07(+0.20%) |
Mar 29, 2023 | 33.81 | 34.01 | 33.52 | 33.94 | 778,839 | +0.35(+1.03%) |
Mar 28, 2023 | 32.37 | 33.87 | 32.20 | 33.59 | 1,698,957 | +1.04(+3.20%) |
Mar 27, 2023 | 32.76 | 33.02 | 32.46 | 32.55 | 448,045 | +0.34(+1.05%) |
Mar 24, 2023 | 31.19 | 32.21 | 30.96 | 32.21 | 501,500 | +0.79(+2.50%) |
Mar 23, 2023 | 31.88 | 32.20 | 31.26 | 31.43 | 712,806 | -0.16(-0.52%) |
Mar 22, 2023 | 33.36 | 33.36 | 31.57 | 31.59 | 806,393 | -1.96(-5.85%) |
Mar 21, 2023 | 33.99 | 34.19 | 33.41 | 33.56 | 440,133 | -0.01(-0.03%) |
Mar 20, 2023 | 33.00 | 33.83 | 32.93 | 33.56 | 561,591 | +0.97(+2.97%) |
Mar 17, 2023 | 33.78 | 33.78 | 32.49 | 32.60 | 1,114,773 | -1.36(-4.01%) |
Mar 16, 2023 | 34.84 | 34.86 | 33.66 | 33.96 | 619,630 | -1.20(-3.43%) |
Mar 15, 2023 | 34.80 | 35.55 | 34.58 | 35.16 | 901,023 | -0.23(-0.64%) |
Mar 14, 2023 | 35.76 | 36.30 | 35.01 | 35.39 | 642,805 | +0.47(+1.36%) |
Mar 13, 2023 | 34.05 | 35.28 | 33.94 | 34.92 | 768,615 | +0.54(+1.57%) |
Mar 10, 2023 | 35.70 | 35.77 | 34.09 | 34.38 | 591,191 | -1.32(-3.71%) |
Mar 09, 2023 | 36.72 | 36.92 | 35.65 | 35.70 | 517,842 | -1.17(-3.17%) |
Mar 08, 2023 | 36.88 | 37.25 | 36.67 | 36.87 | 315,730 | +0.01(+0.02%) |
Mar 07, 2023 | 37.42 | 37.46 | 36.78 | 36.86 | 332,633 | -0.50(-1.34%) |
Mar 06, 2023 | 37.78 | 37.90 | 37.35 | 37.36 | 401,219 | -0.32(-0.85%) |
Mar 03, 2023 | 37.26 | 37.72 | 37.17 | 37.68 | 392,893 | +0.58(+1.57%) |
Mar 02, 2023 | 36.90 | 37.14 | 36.68 | 37.10 | 338,054 | +0.00(+0.00%) |