Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 37.60 | 38.02 | 36.37 | 36.52 | 1,995,892 | -2.01(-5.22%) |
May 30, 2023 | 37.94 | 38.80 | 37.35 | 38.53 | 1,998,231 | -0.26(-0.67%) |
May 26, 2023 | 38.38 | 39.18 | 38.38 | 38.79 | 1,370,523 | +0.61(+1.60%) |
May 25, 2023 | 38.09 | 38.48 | 37.10 | 38.18 | 1,431,758 | -0.51(-1.33%) |
May 24, 2023 | 37.86 | 38.94 | 37.78 | 38.69 | 1,502,555 | +0.79(+2.09%) |
May 23, 2023 | 38.18 | 38.77 | 37.80 | 37.90 | 1,311,073 | -0.27(-0.71%) |
May 22, 2023 | 36.54 | 38.68 | 36.08 | 38.17 | 1,638,865 | +1.92(+5.28%) |
May 19, 2023 | 36.88 | 37.32 | 36.10 | 36.26 | 651,866 | -0.25(-0.69%) |
May 18, 2023 | 36.04 | 36.66 | 35.34 | 36.51 | 1,203,751 | +0.15(+0.40%) |
May 17, 2023 | 36.03 | 36.38 | 35.20 | 36.36 | 819,683 | +0.75(+2.09%) |
May 16, 2023 | 36.01 | 36.77 | 35.36 | 35.62 | 1,089,414 | -0.58(-1.60%) |
May 15, 2023 | 36.04 | 36.60 | 35.70 | 36.20 | 1,094,704 | +0.17(+0.48%) |
May 12, 2023 | 34.91 | 36.26 | 34.81 | 36.02 | 1,504,990 | +1.42(+4.11%) |
May 11, 2023 | 34.78 | 35.13 | 34.15 | 34.60 | 1,168,967 | -1.30(-3.61%) |
May 10, 2023 | 36.01 | 36.58 | 35.04 | 35.90 | 855,983 | +0.35(+0.98%) |
May 09, 2023 | 35.40 | 36.02 | 34.73 | 35.55 | 672,699 | -0.29(-0.81%) |
May 08, 2023 | 35.76 | 36.18 | 35.34 | 35.84 | 962,370 | -0.05(-0.13%) |
May 05, 2023 | 36.62 | 37.40 | 34.98 | 35.89 | 1,389,526 | +0.39(+1.09%) |
May 04, 2023 | 35.31 | 35.80 | 33.72 | 35.50 | 1,440,450 | +1.12(+3.26%) |
May 03, 2023 | 34.25 | 35.17 | 34.02 | 34.38 | 1,171,653 | -0.51(-1.47%) |
May 02, 2023 | 36.44 | 36.44 | 34.25 | 34.89 | 1,620,444 | -2.14(-5.77%) |
May 01, 2023 | 36.57 | 37.31 | 36.18 | 37.03 | 802,810 | -0.17(-0.47%) |
Apr 28, 2023 | 35.36 | 37.85 | 35.26 | 37.20 | 1,103,816 | +1.57(+4.40%) |
Apr 27, 2023 | 35.38 | 35.73 | 35.00 | 35.64 | 710,610 | +0.47(+1.35%) |
Apr 26, 2023 | 36.26 | 36.93 | 34.99 | 35.16 | 990,726 | -1.46(-3.99%) |
Apr 25, 2023 | 36.98 | 37.00 | 36.15 | 36.62 | 1,495,611 | -1.24(-3.27%) |
Apr 24, 2023 | 36.50 | 38.09 | 36.50 | 37.86 | 682,628 | +1.38(+3.79%) |
Apr 21, 2023 | 36.53 | 36.86 | 35.91 | 36.48 | 718,031 | +0.15(+0.40%) |
Apr 20, 2023 | 36.52 | 36.93 | 35.88 | 36.33 | 978,527 | -0.76(-2.06%) |
Apr 19, 2023 | 38.18 | 38.25 | 36.68 | 37.10 | 920,788 | -1.71(-4.41%) |
Apr 18, 2023 | 39.06 | 39.44 | 38.55 | 38.81 | 692,114 | -0.45(-1.13%) |
Apr 17, 2023 | 38.39 | 39.60 | 38.22 | 39.26 | 1,395,255 | +0.51(+1.32%) |
Apr 14, 2023 | 39.17 | 39.48 | 38.29 | 38.74 | 978,200 | -0.21(-0.55%) |
Apr 13, 2023 | 38.67 | 39.81 | 38.53 | 38.96 | 987,764 | +0.17(+0.45%) |
Apr 12, 2023 | 38.01 | 38.82 | 37.26 | 38.78 | 1,210,005 | +1.31(+3.49%) |
Apr 11, 2023 | 37.70 | 38.09 | 37.12 | 37.48 | 648,346 | +0.09(+0.23%) |
Apr 10, 2023 | 36.75 | 37.71 | 36.51 | 37.39 | 753,388 | +0.78(+2.14%) |
Apr 06, 2023 | 37.18 | 37.23 | 36.51 | 36.60 | 517,256 | -0.61(-1.64%) |
Apr 05, 2023 | 38.11 | 38.23 | 36.66 | 37.21 | 1,259,353 | -0.79(-2.09%) |
Apr 04, 2023 | 39.52 | 39.52 | 36.74 | 38.01 | 1,452,598 | -1.59(-4.01%) |
Apr 03, 2023 | 39.81 | 40.11 | 38.83 | 39.59 | 1,315,776 | +1.40(+3.67%) |
Mar 31, 2023 | 37.77 | 38.40 | 37.65 | 38.19 | 1,093,133 | +0.36(+0.95%) |
Mar 30, 2023 | 38.85 | 38.85 | 37.58 | 37.83 | 1,032,438 | -0.81(-2.10%) |
Mar 29, 2023 | 39.05 | 39.05 | 38.08 | 38.65 | 1,016,114 | +0.13(+0.33%) |
Mar 28, 2023 | 37.21 | 38.59 | 37.20 | 38.52 | 1,126,591 | +0.80(+2.13%) |
Mar 27, 2023 | 36.54 | 37.96 | 35.90 | 37.72 | 867,127 | +1.62(+4.48%) |
Mar 24, 2023 | 35.27 | 36.30 | 34.85 | 36.10 | 1,133,227 | -0.01(-0.03%) |
Mar 23, 2023 | 37.52 | 38.49 | 35.41 | 36.11 | 1,540,844 | -1.22(-3.27%) |
Mar 22, 2023 | 38.21 | 38.57 | 37.26 | 37.33 | 1,280,469 | -1.13(-2.94%) |
Mar 21, 2023 | 37.91 | 39.61 | 37.78 | 38.46 | 2,554,156 | +1.51(+4.08%) |
Mar 20, 2023 | 34.70 | 37.24 | 34.69 | 36.95 | 2,208,693 | +2.74(+8.00%) |
Mar 17, 2023 | 36.43 | 36.54 | 34.18 | 34.21 | 7,336,117 | -2.20(-6.03%) |
Mar 16, 2023 | 35.73 | 36.71 | 34.52 | 36.41 | 2,508,692 | +0.19(+0.53%) |
Mar 15, 2023 | 36.69 | 36.69 | 35.45 | 36.22 | 3,963,406 | -2.20(-5.72%) |
Mar 14, 2023 | 38.27 | 39.86 | 37.88 | 38.41 | 1,967,855 | +0.78(+2.08%) |
Mar 13, 2023 | 37.44 | 38.23 | 36.99 | 37.63 | 1,961,373 | -0.96(-2.48%) |
Mar 10, 2023 | 39.92 | 40.31 | 38.25 | 38.59 | 1,129,308 | -0.96(-2.42%) |
Mar 09, 2023 | 41.26 | 41.99 | 39.38 | 39.55 | 2,232,842 | -1.65(-3.99%) |
Mar 08, 2023 | 41.65 | 42.28 | 40.65 | 41.19 | 1,270,484 | -0.74(-1.78%) |
Mar 07, 2023 | 43.56 | 43.78 | 41.66 | 41.94 | 1,004,523 | -1.85(-4.22%) |
Mar 06, 2023 | 42.98 | 44.03 | 42.66 | 43.78 | 1,641,692 | +0.71(+1.64%) |
Mar 03, 2023 | 41.66 | 43.16 | 41.66 | 43.08 | 1,473,128 | +0.26(+0.61%) |
Mar 02, 2023 | 41.21 | 43.01 | 41.07 | 42.82 | 2,093,584 | +0.75(+1.79%) |