Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.24 | 35.54 | 34.87 | 35.18 | 302,505 | -0.12(-0.33%) |
May 30, 2023 | 35.18 | 35.54 | 34.93 | 35.30 | 127,121 | +0.17(+0.47%) |
May 26, 2023 | 35.33 | 35.51 | 34.72 | 35.14 | 74,488 | -0.30(-0.85%) |
May 25, 2023 | 35.67 | 35.83 | 35.29 | 35.44 | 145,689 | -0.48(-1.33%) |
May 24, 2023 | 36.13 | 36.24 | 35.91 | 35.91 | 103,557 | -0.34(-0.94%) |
May 23, 2023 | 36.21 | 36.60 | 36.14 | 36.26 | 100,941 | +0.05(+0.13%) |
May 22, 2023 | 36.57 | 36.57 | 36.04 | 36.21 | 79,454 | -0.22(-0.61%) |
May 19, 2023 | 36.91 | 37.34 | 36.20 | 36.43 | 145,295 | -0.09(-0.24%) |
May 18, 2023 | 36.31 | 36.71 | 36.20 | 36.52 | 116,763 | +0.07(+0.19%) |
May 17, 2023 | 36.88 | 36.95 | 36.39 | 36.45 | 115,730 | -0.12(-0.32%) |
May 16, 2023 | 36.74 | 36.99 | 36.48 | 36.57 | 205,794 | -0.24(-0.66%) |
May 15, 2023 | 36.86 | 36.87 | 35.79 | 36.81 | 327,584 | +0.07(+0.19%) |
May 12, 2023 | 37.08 | 37.13 | 36.53 | 36.74 | 73,060 | -0.18(-0.50%) |
May 11, 2023 | 36.55 | 36.93 | 36.54 | 36.93 | 154,089 | -0.04(-0.11%) |
May 10, 2023 | 36.96 | 37.17 | 36.48 | 36.97 | 122,490 | +0.18(+0.50%) |
May 09, 2023 | 37.08 | 37.53 | 36.76 | 36.78 | 138,319 | -0.41(-1.10%) |
May 08, 2023 | 37.49 | 37.91 | 37.09 | 37.19 | 82,655 | -0.30(-0.80%) |
May 05, 2023 | 38.21 | 38.68 | 37.34 | 37.49 | 110,500 | -0.41(-1.07%) |
May 04, 2023 | 38.13 | 38.13 | 37.42 | 37.89 | 112,234 | -0.42(-1.08%) |
May 03, 2023 | 38.45 | 39.14 | 38.27 | 38.31 | 111,188 | -0.08(-0.20%) |
May 02, 2023 | 38.78 | 38.85 | 37.86 | 38.39 | 234,864 | -0.60(-1.54%) |
May 01, 2023 | 38.19 | 39.78 | 37.93 | 38.99 | 144,106 | +0.74(+1.94%) |
Apr 28, 2023 | 38.88 | 39.72 | 37.67 | 38.24 | 259,553 | -2.44(-6.01%) |
Apr 27, 2023 | 40.59 | 40.84 | 40.08 | 40.69 | 77,268 | +0.34(+0.84%) |
Apr 26, 2023 | 40.46 | 40.62 | 40.01 | 40.35 | 153,780 | -0.55(-1.35%) |
Apr 25, 2023 | 40.77 | 41.52 | 40.76 | 40.90 | 107,471 | -0.22(-0.54%) |
Apr 24, 2023 | 41.24 | 41.85 | 41.06 | 41.12 | 76,845 | -0.24(-0.58%) |
Apr 21, 2023 | 41.24 | 41.43 | 40.89 | 41.36 | 188,972 | +0.05(+0.12%) |
Apr 20, 2023 | 41.17 | 41.39 | 40.88 | 41.31 | 93,921 | +0.15(+0.38%) |
Apr 19, 2023 | 41.10 | 41.52 | 41.04 | 41.16 | 86,836 | +0.04(+0.09%) |
Apr 18, 2023 | 41.09 | 41.14 | 40.58 | 41.12 | 63,469 | +0.15(+0.38%) |
Apr 17, 2023 | 40.53 | 40.99 | 40.27 | 40.97 | 75,979 | +0.29(+0.71%) |
Apr 14, 2023 | 41.20 | 41.42 | 40.39 | 40.68 | 93,971 | -0.38(-0.92%) |
Apr 13, 2023 | 40.82 | 41.18 | 40.65 | 41.05 | 122,960 | +0.05(+0.12%) |
Apr 12, 2023 | 41.00 | 41.44 | 40.97 | 41.00 | 82,456 | +0.19(+0.47%) |
Apr 11, 2023 | 41.10 | 41.41 | 40.76 | 40.81 | 140,177 | -0.15(-0.38%) |
Apr 10, 2023 | 41.00 | 41.38 | 40.62 | 40.97 | 243,016 | +0.04(+0.09%) |
Apr 06, 2023 | 40.59 | 41.01 | 40.31 | 40.93 | 112,849 | +0.55(+1.36%) |
Apr 05, 2023 | 39.98 | 40.60 | 39.98 | 40.38 | 112,209 | +0.29(+0.72%) |
Apr 04, 2023 | 40.72 | 40.72 | 39.58 | 40.09 | 178,640 | -0.33(-0.81%) |
Apr 03, 2023 | 40.19 | 40.83 | 40.19 | 40.42 | 118,535 | +0.14(+0.36%) |
Mar 31, 2023 | 40.15 | 40.53 | 40.05 | 40.27 | 248,221 | +0.17(+0.43%) |
Mar 30, 2023 | 40.48 | 40.60 | 39.97 | 40.10 | 99,122 | -0.24(-0.60%) |
Mar 29, 2023 | 40.95 | 41.03 | 40.18 | 40.34 | 114,709 | -0.60(-1.46%) |
Mar 28, 2023 | 40.53 | 41.00 | 40.43 | 40.94 | 74,867 | +0.32(+0.78%) |
Mar 27, 2023 | 41.12 | 41.34 | 40.49 | 40.62 | 94,363 | -0.12(-0.28%) |
Mar 24, 2023 | 39.58 | 40.85 | 39.56 | 40.73 | 110,450 | +0.90(+2.26%) |
Mar 23, 2023 | 40.13 | 40.25 | 39.48 | 39.84 | 146,007 | -0.20(-0.51%) |
Mar 22, 2023 | 40.96 | 41.26 | 39.96 | 40.04 | 109,483 | -0.92(-2.24%) |
Mar 21, 2023 | 41.32 | 41.85 | 40.78 | 40.96 | 124,318 | +0.22(+0.55%) |
Mar 20, 2023 | 39.94 | 41.52 | 39.94 | 40.73 | 207,668 | +1.26(+3.18%) |
Mar 17, 2023 | 40.64 | 40.64 | 38.91 | 39.48 | 1,178,402 | -1.63(-3.97%) |
Mar 16, 2023 | 39.40 | 41.48 | 39.20 | 41.11 | 211,659 | +1.37(+3.45%) |
Mar 15, 2023 | 39.80 | 40.14 | 38.74 | 39.74 | 234,097 | -1.01(-2.49%) |
Mar 14, 2023 | 40.12 | 41.31 | 39.99 | 40.75 | 296,341 | +1.41(+3.58%) |
Mar 13, 2023 | 39.69 | 40.65 | 39.25 | 39.34 | 253,538 | -1.05(-2.61%) |
Mar 10, 2023 | 40.38 | 41.17 | 40.12 | 40.40 | 156,227 | -0.39(-0.95%) |
Mar 09, 2023 | 41.52 | 41.72 | 40.75 | 40.78 | 105,677 | -0.88(-2.11%) |
Mar 08, 2023 | 41.62 | 41.98 | 41.39 | 41.66 | 91,008 | +0.18(+0.44%) |
Mar 07, 2023 | 41.86 | 41.94 | 40.88 | 41.48 | 90,434 | -0.40(-0.95%) |
Mar 06, 2023 | 42.23 | 42.40 | 41.46 | 41.87 | 121,889 | -0.33(-0.78%) |
Mar 03, 2023 | 42.28 | 42.56 | 41.92 | 42.20 | 150,644 | -0.06(-0.14%) |
Mar 02, 2023 | 42.47 | 42.69 | 42.14 | 42.26 | 73,335 | -0.50(-1.17%) |