Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.32 | 36.57 | 36.26 | 36.53 | 69,111 | -0.22(-0.59%) |
May 30, 2023 | 36.71 | 36.86 | 36.52 | 36.75 | 67,493 | +0.09(+0.23%) |
May 26, 2023 | 36.70 | 36.78 | 36.45 | 36.66 | 95,506 | -0.08(-0.21%) |
May 25, 2023 | 36.80 | 36.82 | 36.40 | 36.74 | 50,730 | -0.42(-1.12%) |
May 24, 2023 | 37.45 | 37.45 | 36.90 | 37.16 | 59,988 | -0.14(-0.38%) |
May 23, 2023 | 37.18 | 37.46 | 37.06 | 37.30 | 103,161 | +0.10(+0.28%) |
May 22, 2023 | 37.17 | 37.37 | 36.98 | 37.19 | 37,723 | +0.07(+0.18%) |
May 19, 2023 | 37.23 | 37.36 | 37.06 | 37.13 | 73,724 | +0.01(+0.03%) |
May 18, 2023 | 36.75 | 37.18 | 36.62 | 37.12 | 120,686 | +0.27(+0.72%) |
May 17, 2023 | 36.77 | 37.02 | 36.59 | 36.85 | 107,913 | +0.20(+0.54%) |
May 16, 2023 | 37.26 | 37.38 | 36.62 | 36.65 | 156,621 | -0.80(-2.12%) |
May 15, 2023 | 37.40 | 37.57 | 37.06 | 37.45 | 142,536 | +0.31(+0.84%) |
May 12, 2023 | 37.11 | 37.26 | 36.95 | 37.14 | 32,628 | +0.06(+0.15%) |
May 11, 2023 | 37.12 | 37.12 | 36.78 | 37.08 | 78,319 | -0.19(-0.51%) |
May 10, 2023 | 37.64 | 37.64 | 37.01 | 37.27 | 105,600 | -0.10(-0.28%) |
May 09, 2023 | 36.99 | 37.55 | 36.99 | 37.37 | 52,210 | +0.11(+0.30%) |
May 08, 2023 | 37.67 | 37.71 | 37.10 | 37.26 | 45,905 | -0.14(-0.38%) |
May 05, 2023 | 37.01 | 37.60 | 37.01 | 37.40 | 74,633 | +0.81(+2.23%) |
May 04, 2023 | 36.72 | 36.86 | 36.21 | 36.59 | 76,878 | -0.11(-0.30%) |
May 03, 2023 | 36.68 | 37.09 | 36.57 | 36.70 | 293,400 | -0.35(-0.96%) |
May 02, 2023 | 37.80 | 37.80 | 36.51 | 37.05 | 100,834 | -1.01(-2.65%) |
May 01, 2023 | 37.98 | 38.21 | 37.74 | 38.06 | 82,903 | -0.05(-0.12%) |
Apr 28, 2023 | 37.46 | 38.13 | 37.46 | 38.11 | 121,127 | +0.54(+1.44%) |
Apr 27, 2023 | 37.17 | 37.58 | 37.09 | 37.57 | 67,303 | +0.36(+0.98%) |
Apr 26, 2023 | 37.25 | 37.43 | 36.91 | 37.20 | 58,753 | -0.10(-0.28%) |
Apr 25, 2023 | 37.73 | 37.73 | 37.28 | 37.31 | 73,386 | -0.49(-1.31%) |
Apr 24, 2023 | 37.57 | 37.88 | 37.54 | 37.80 | 76,111 | +0.19(+0.50%) |
Apr 21, 2023 | 37.63 | 37.63 | 37.29 | 37.61 | 94,801 | +0.12(+0.32%) |
Apr 20, 2023 | 37.58 | 37.58 | 37.26 | 37.49 | 158,407 | -0.26(-0.69%) |
Apr 19, 2023 | 37.81 | 37.81 | 37.56 | 37.75 | 98,509 | -0.20(-0.52%) |
Apr 18, 2023 | 38.07 | 38.08 | 37.80 | 37.95 | 72,474 | -0.10(-0.27%) |
Apr 17, 2023 | 38.28 | 38.31 | 37.92 | 38.05 | 127,836 | -0.20(-0.51%) |
Apr 14, 2023 | 38.18 | 38.40 | 38.08 | 38.25 | 101,099 | +0.13(+0.34%) |
Apr 13, 2023 | 38.14 | 38.27 | 37.94 | 38.12 | 52,566 | +0.09(+0.25%) |
Apr 12, 2023 | 38.15 | 38.31 | 37.98 | 38.02 | 79,479 | +0.08(+0.22%) |
Apr 11, 2023 | 37.76 | 38.14 | 37.75 | 37.94 | 100,128 | +0.22(+0.59%) |
Apr 10, 2023 | 37.59 | 37.87 | 37.55 | 37.72 | 85,191 | +0.07(+0.20%) |
Apr 06, 2023 | 37.83 | 37.83 | 37.50 | 37.64 | 126,757 | -0.07(-0.17%) |
Apr 05, 2023 | 37.39 | 37.73 | 37.25 | 37.71 | 102,106 | +0.30(+0.80%) |
Apr 04, 2023 | 37.85 | 37.87 | 37.06 | 37.41 | 82,486 | -0.44(-1.16%) |
Apr 03, 2023 | 38.01 | 38.09 | 37.60 | 37.85 | 315,736 | +0.59(+1.58%) |
Mar 31, 2023 | 37.17 | 37.33 | 37.06 | 37.26 | 154,188 | +0.25(+0.68%) |
Mar 30, 2023 | 37.11 | 37.11 | 36.85 | 37.01 | 152,271 | +0.25(+0.69%) |
Mar 29, 2023 | 36.50 | 36.79 | 36.50 | 36.76 | 159,275 | +0.50(+1.39%) |
Mar 28, 2023 | 35.85 | 36.35 | 35.85 | 36.25 | 73,250 | +0.25(+0.70%) |
Mar 27, 2023 | 35.75 | 36.10 | 35.58 | 36.00 | 121,810 | +0.48(+1.34%) |
Mar 24, 2023 | 34.83 | 35.52 | 34.51 | 35.52 | 104,136 | +0.43(+1.22%) |
Mar 23, 2023 | 35.72 | 35.97 | 34.93 | 35.10 | 104,766 | -0.51(-1.44%) |
Mar 22, 2023 | 36.38 | 36.40 | 35.58 | 35.61 | 82,341 | -0.76(-2.10%) |
Mar 21, 2023 | 36.14 | 36.37 | 36.02 | 36.37 | 81,784 | +0.66(+1.85%) |
Mar 20, 2023 | 35.16 | 35.94 | 35.16 | 35.71 | 84,338 | +0.48(+1.38%) |
Mar 17, 2023 | 35.50 | 35.66 | 34.89 | 35.23 | 163,202 | -0.50(-1.41%) |
Mar 16, 2023 | 35.12 | 35.77 | 34.70 | 35.73 | 180,971 | +0.20(+0.55%) |
Mar 15, 2023 | 36.19 | 36.19 | 35.03 | 35.53 | 249,568 | -1.26(-3.42%) |
Mar 14, 2023 | 37.03 | 37.65 | 36.47 | 36.79 | 174,575 | +0.07(+0.20%) |
Mar 13, 2023 | 36.38 | 37.32 | 35.99 | 36.72 | 252,360 | -0.26(-0.71%) |
Mar 10, 2023 | 37.46 | 37.50 | 36.84 | 36.98 | 115,474 | -0.47(-1.25%) |
Mar 09, 2023 | 38.03 | 38.29 | 37.44 | 37.45 | 73,505 | -0.52(-1.38%) |
Mar 08, 2023 | 38.02 | 38.17 | 37.65 | 37.97 | 102,330 | -0.09(-0.25%) |
Mar 07, 2023 | 38.46 | 38.46 | 37.95 | 38.06 | 128,986 | -0.35(-0.92%) |
Mar 06, 2023 | 38.43 | 38.69 | 38.33 | 38.42 | 133,052 | -0.33(-0.84%) |
Mar 03, 2023 | 38.15 | 38.92 | 38.15 | 38.74 | 84,927 | +0.46(+1.19%) |
Mar 02, 2023 | 37.73 | 38.37 | 37.52 | 38.29 | 290,854 | +0.49(+1.31%) |