Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.47 | 36.65 | 36.08 | 36.65 | 71,312 | +0.43(+1.19%) |
May 30, 2023 | 36.70 | 36.70 | 36.10 | 36.22 | 62,885 | -1.31(-3.49%) |
May 26, 2023 | 37.25 | 37.64 | 37.13 | 37.53 | 56,189 | +0.59(+1.61%) |
May 25, 2023 | 37.45 | 37.45 | 36.90 | 36.94 | 71,096 | -1.04(-2.75%) |
May 24, 2023 | 38.00 | 38.19 | 37.94 | 37.98 | 38,303 | -0.59(-1.53%) |
May 23, 2023 | 39.61 | 39.61 | 38.50 | 38.57 | 61,941 | -0.72(-1.83%) |
May 22, 2023 | 39.54 | 39.58 | 39.22 | 39.29 | 35,960 | +0.42(+1.08%) |
May 19, 2023 | 38.94 | 38.97 | 38.75 | 38.87 | 29,933 | +0.24(+0.62%) |
May 18, 2023 | 38.80 | 38.80 | 38.44 | 38.63 | 30,454 | -0.65(-1.65%) |
May 17, 2023 | 38.29 | 39.32 | 38.29 | 39.28 | 27,114 | -0.26(-0.66%) |
May 16, 2023 | 39.59 | 39.70 | 39.46 | 39.54 | 49,000 | -0.81(-2.01%) |
May 15, 2023 | 39.21 | 40.43 | 39.21 | 40.35 | 46,130 | +1.26(+3.22%) |
May 12, 2023 | 39.23 | 39.50 | 38.97 | 39.09 | 39,206 | -0.92(-2.30%) |
May 11, 2023 | 39.61 | 40.09 | 39.61 | 40.01 | 35,509 | +0.03(+0.08%) |
May 10, 2023 | 39.95 | 40.02 | 39.73 | 39.98 | 36,116 | -0.39(-0.97%) |
May 09, 2023 | 40.07 | 40.37 | 40.07 | 40.37 | 30,748 | -0.15(-0.36%) |
May 08, 2023 | 40.74 | 40.74 | 40.44 | 40.52 | 27,137 | -0.51(-1.23%) |
May 05, 2023 | 41.06 | 41.06 | 40.40 | 41.02 | 33,256 | -0.04(-0.10%) |
May 04, 2023 | 41.05 | 41.20 | 40.94 | 41.06 | 22,801 | +0.31(+0.76%) |
May 03, 2023 | 40.68 | 40.84 | 40.63 | 40.75 | 21,182 | +0.30(+0.74%) |
May 02, 2023 | 41.00 | 41.00 | 40.35 | 40.45 | 25,191 | -1.15(-2.76%) |
May 01, 2023 | 41.43 | 41.63 | 41.42 | 41.60 | 27,254 | +0.05(+0.12%) |
Apr 28, 2023 | 41.43 | 41.66 | 41.31 | 41.55 | 21,856 | -0.33(-0.79%) |
Apr 27, 2023 | 41.49 | 41.95 | 41.49 | 41.88 | 24,524 | +0.13(+0.31%) |
Apr 26, 2023 | 42.02 | 42.12 | 41.75 | 41.75 | 17,946 | +0.85(+2.08%) |
Apr 25, 2023 | 41.39 | 41.39 | 40.83 | 40.90 | 26,233 | -0.98(-2.34%) |
Apr 24, 2023 | 41.94 | 42.05 | 41.70 | 41.88 | 37,416 | -0.30(-0.71%) |
Apr 21, 2023 | 42.30 | 42.40 | 42.02 | 42.18 | 28,836 | -0.68(-1.59%) |
Apr 20, 2023 | 43.12 | 43.40 | 42.80 | 42.86 | 25,773 | -0.59(-1.36%) |
Apr 19, 2023 | 42.50 | 43.53 | 42.50 | 43.45 | 45,546 | -0.77(-1.74%) |
Apr 18, 2023 | 44.38 | 44.38 | 44.03 | 44.22 | 43,421 | +0.00(+0.00%) |
Apr 17, 2023 | 44.11 | 44.49 | 43.95 | 44.22 | 41,800 | +0.87(+2.01%) |
Apr 14, 2023 | 43.49 | 43.53 | 43.20 | 43.35 | 36,103 | -0.78(-1.77%) |
Apr 13, 2023 | 44.09 | 44.18 | 44.00 | 44.13 | 19,866 | +0.95(+2.19%) |
Apr 12, 2023 | 43.78 | 44.00 | 43.09 | 43.19 | 56,558 | -1.11(-2.52%) |
Apr 11, 2023 | 44.44 | 44.66 | 44.29 | 44.30 | 18,112 | -0.15(-0.34%) |
Apr 10, 2023 | 44.27 | 44.60 | 44.15 | 44.45 | 35,177 | -0.46(-1.02%) |
Apr 06, 2023 | 44.36 | 44.91 | 44.16 | 44.91 | 17,396 | +1.54(+3.55%) |
Apr 05, 2023 | 43.50 | 43.69 | 43.11 | 43.37 | 28,167 | -0.56(-1.27%) |
Apr 04, 2023 | 43.78 | 43.96 | 43.69 | 43.93 | 30,527 | -0.39(-0.88%) |
Apr 03, 2023 | 43.13 | 44.47 | 43.13 | 44.32 | 20,975 | +0.12(+0.26%) |
Mar 31, 2023 | 43.25 | 44.44 | 43.25 | 44.20 | 28,675 | +0.01(+0.03%) |
Mar 30, 2023 | 44.02 | 44.28 | 44.02 | 44.19 | 43,137 | +0.34(+0.79%) |
Mar 29, 2023 | 43.65 | 43.99 | 43.45 | 43.84 | 28,564 | +0.91(+2.13%) |
Mar 28, 2023 | 43.03 | 43.12 | 42.85 | 42.93 | 60,853 | +0.30(+0.70%) |
Mar 27, 2023 | 42.59 | 42.65 | 42.37 | 42.63 | 24,033 | -0.83(-1.91%) |
Mar 24, 2023 | 43.43 | 43.60 | 43.20 | 43.46 | 221,504 | +0.03(+0.07%) |
Mar 23, 2023 | 43.61 | 43.98 | 43.25 | 43.43 | 24,325 | +0.98(+2.31%) |
Mar 22, 2023 | 42.15 | 42.78 | 42.15 | 42.45 | 50,312 | +0.72(+1.73%) |
Mar 21, 2023 | 41.60 | 41.73 | 41.39 | 41.73 | 32,258 | -0.28(-0.67%) |
Mar 20, 2023 | 41.90 | 42.38 | 41.82 | 42.01 | 39,522 | -0.11(-0.26%) |
Mar 17, 2023 | 42.72 | 42.72 | 41.93 | 42.12 | 727,657 | -0.10(-0.24%) |
Mar 16, 2023 | 41.22 | 42.23 | 41.22 | 42.22 | 33,005 | +1.11(+2.70%) |
Mar 15, 2023 | 41.39 | 41.43 | 40.88 | 41.11 | 32,170 | -0.27(-0.65%) |
Mar 14, 2023 | 40.93 | 41.54 | 40.83 | 41.38 | 79,143 | +0.56(+1.37%) |
Mar 13, 2023 | 40.88 | 41.16 | 40.75 | 40.82 | 107,894 | +0.09(+0.22%) |
Mar 10, 2023 | 40.58 | 40.93 | 40.57 | 40.73 | 47,565 | +0.09(+0.22%) |
Mar 09, 2023 | 41.94 | 41.94 | 40.55 | 40.64 | 46,902 | -1.01(-2.42%) |
Mar 08, 2023 | 41.63 | 41.76 | 41.51 | 41.65 | 27,269 | -0.12(-0.29%) |
Mar 07, 2023 | 42.23 | 42.23 | 41.71 | 41.77 | 51,861 | -1.32(-3.06%) |
Mar 06, 2023 | 42.90 | 43.54 | 42.90 | 43.09 | 142,279 | -0.13(-0.30%) |
Mar 03, 2023 | 42.83 | 43.25 | 42.83 | 43.22 | 24,859 | -0.18(-0.41%) |
Mar 02, 2023 | 42.87 | 43.40 | 42.78 | 43.40 | 65,830 | +1.66(+3.97%) |