Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.54 | 37.86 | 37.20 | 37.37 | 133,700 | -0.24(-0.64%) |
May 30, 2023 | 37.67 | 37.91 | 37.49 | 37.61 | 22,645 | -0.13(-0.34%) |
May 26, 2023 | 37.75 | 38.14 | 37.16 | 37.74 | 39,899 | -0.23(-0.61%) |
May 25, 2023 | 38.15 | 38.32 | 37.78 | 37.97 | 37,440 | -0.15(-0.39%) |
May 24, 2023 | 38.37 | 38.37 | 37.64 | 38.12 | 29,317 | -0.24(-0.63%) |
May 23, 2023 | 38.60 | 38.76 | 38.30 | 38.36 | 25,116 | -0.11(-0.29%) |
May 22, 2023 | 38.21 | 38.71 | 38.09 | 38.47 | 20,338 | +0.14(+0.37%) |
May 19, 2023 | 39.18 | 39.18 | 38.28 | 38.33 | 33,326 | -0.55(-1.41%) |
May 18, 2023 | 38.76 | 39.08 | 38.71 | 38.88 | 28,781 | -0.09(-0.23%) |
May 17, 2023 | 38.89 | 39.10 | 38.52 | 38.97 | 26,614 | +0.33(+0.85%) |
May 16, 2023 | 39.36 | 39.36 | 38.58 | 38.64 | 19,711 | -0.64(-1.63%) |
May 15, 2023 | 39.00 | 39.65 | 39.00 | 39.28 | 40,821 | +0.32(+0.82%) |
May 12, 2023 | 39.10 | 39.10 | 38.65 | 38.96 | 29,527 | -0.04(-0.10%) |
May 11, 2023 | 39.04 | 39.11 | 38.80 | 39.00 | 19,151 | -0.37(-0.94%) |
May 10, 2023 | 38.81 | 39.39 | 38.48 | 39.37 | 31,304 | +0.74(+1.92%) |
May 09, 2023 | 38.93 | 38.93 | 38.19 | 38.63 | 23,938 | -0.46(-1.18%) |
May 08, 2023 | 39.10 | 39.14 | 37.96 | 39.09 | 62,811 | -0.34(-0.86%) |
May 05, 2023 | 40.38 | 40.41 | 38.44 | 39.43 | 65,472 | -0.57(-1.43%) |
May 04, 2023 | 39.41 | 40.00 | 39.00 | 40.00 | 54,601 | +0.31(+0.78%) |
May 03, 2023 | 39.47 | 40.17 | 39.28 | 39.69 | 37,136 | +0.49(+1.25%) |
May 02, 2023 | 39.89 | 39.89 | 38.83 | 39.20 | 44,723 | -0.70(-1.75%) |
May 01, 2023 | 39.01 | 40.10 | 39.01 | 39.90 | 65,832 | +0.73(+1.86%) |
Apr 28, 2023 | 40.52 | 40.95 | 39.01 | 39.17 | 61,200 | -1.37(-3.38%) |
Apr 27, 2023 | 38.94 | 40.76 | 38.92 | 40.54 | 57,610 | +1.67(+4.30%) |
Apr 26, 2023 | 38.56 | 39.18 | 38.38 | 38.87 | 44,659 | +0.11(+0.28%) |
Apr 25, 2023 | 38.70 | 38.84 | 37.69 | 38.76 | 63,810 | +0.02(+0.05%) |
Apr 24, 2023 | 36.63 | 39.08 | 36.60 | 38.74 | 68,705 | +2.35(+6.46%) |
Apr 21, 2023 | 36.75 | 36.85 | 36.34 | 36.39 | 24,306 | -0.39(-1.06%) |
Apr 20, 2023 | 36.72 | 36.83 | 36.34 | 36.78 | 18,392 | +0.03(+0.08%) |
Apr 19, 2023 | 36.93 | 37.04 | 36.61 | 36.75 | 29,430 | -0.20(-0.54%) |
Apr 18, 2023 | 35.93 | 37.02 | 35.93 | 36.95 | 37,819 | +1.06(+2.95%) |
Apr 17, 2023 | 36.49 | 36.49 | 35.61 | 35.89 | 32,391 | -0.53(-1.46%) |
Apr 14, 2023 | 36.60 | 36.93 | 36.16 | 36.42 | 40,706 | -0.03(-0.08%) |
Apr 13, 2023 | 36.51 | 36.65 | 36.16 | 36.45 | 50,883 | +0.05(+0.14%) |
Apr 12, 2023 | 36.71 | 36.71 | 36.27 | 36.40 | 58,940 | -0.14(-0.38%) |
Apr 11, 2023 | 36.30 | 36.69 | 36.11 | 36.54 | 48,474 | +0.19(+0.52%) |
Apr 10, 2023 | 35.85 | 36.42 | 35.68 | 36.35 | 35,264 | +0.46(+1.28%) |
Apr 06, 2023 | 36.00 | 36.13 | 35.23 | 35.89 | 47,499 | +0.04(+0.11%) |
Apr 05, 2023 | 35.31 | 35.97 | 35.10 | 35.85 | 44,339 | +0.56(+1.59%) |
Apr 04, 2023 | 34.55 | 35.29 | 34.55 | 35.29 | 67,238 | +0.70(+2.02%) |
Apr 03, 2023 | 34.42 | 34.84 | 34.27 | 34.59 | 34,868 | +0.01(+0.03%) |
Mar 31, 2023 | 34.34 | 34.96 | 34.20 | 34.58 | 85,205 | +0.38(+1.11%) |
Mar 30, 2023 | 33.95 | 34.47 | 33.95 | 34.20 | 45,587 | +0.29(+0.86%) |
Mar 29, 2023 | 33.67 | 33.91 | 33.20 | 33.91 | 41,249 | +0.34(+1.01%) |
Mar 28, 2023 | 33.21 | 33.90 | 33.21 | 33.57 | 24,283 | -0.31(-0.91%) |
Mar 27, 2023 | 33.46 | 33.94 | 33.22 | 33.88 | 27,340 | +0.46(+1.38%) |
Mar 24, 2023 | 32.83 | 33.42 | 32.53 | 33.42 | 29,102 | +0.35(+1.06%) |
Mar 23, 2023 | 34.08 | 34.12 | 32.50 | 33.07 | 74,461 | -0.78(-2.30%) |
Mar 22, 2023 | 33.83 | 34.52 | 33.66 | 33.85 | 137,265 | -0.12(-0.35%) |
Mar 21, 2023 | 33.34 | 34.18 | 33.34 | 33.97 | 95,855 | +0.88(+2.66%) |
Mar 20, 2023 | 32.76 | 33.23 | 32.60 | 33.09 | 116,124 | +0.44(+1.35%) |
Mar 17, 2023 | 33.16 | 33.33 | 32.37 | 32.65 | 135,783 | -0.71(-2.13%) |
Mar 16, 2023 | 32.50 | 33.63 | 32.26 | 33.36 | 120,760 | +0.54(+1.65%) |
Mar 15, 2023 | 31.90 | 32.83 | 31.77 | 32.82 | 90,850 | +0.68(+2.12%) |
Mar 14, 2023 | 32.33 | 32.71 | 31.92 | 32.14 | 141,212 | +0.10(+0.31%) |
Mar 13, 2023 | 32.76 | 33.07 | 31.99 | 32.04 | 130,671 | -0.72(-2.20%) |
Mar 10, 2023 | 33.01 | 33.23 | 32.50 | 32.76 | 89,612 | -0.33(-1.00%) |
Mar 09, 2023 | 33.45 | 33.68 | 33.07 | 33.09 | 60,158 | -0.24(-0.72%) |
Mar 08, 2023 | 34.21 | 34.35 | 33.22 | 33.33 | 2,093,958 | -0.67(-1.97%) |
Mar 07, 2023 | 34.86 | 35.06 | 33.96 | 34.00 | 34,169 | -0.82(-2.35%) |
Mar 06, 2023 | 35.00 | 35.11 | 34.62 | 34.82 | 32,106 | -0.03(-0.09%) |
Mar 03, 2023 | 34.67 | 34.98 | 34.30 | 34.85 | 42,213 | +0.44(+1.28%) |
Mar 02, 2023 | 34.28 | 34.50 | 33.91 | 34.41 | 29,374 | +0.24(+0.70%) |