Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.03 | 35.03 | 34.16 | 34.48 | 97,134 | -0.66(-1.88%) |
May 30, 2023 | 35.73 | 35.74 | 34.96 | 35.14 | 48,467 | -0.64(-1.79%) |
May 26, 2023 | 34.81 | 35.81 | 34.81 | 35.78 | 55,953 | +0.90(+2.58%) |
May 25, 2023 | 34.65 | 34.89 | 34.21 | 34.88 | 73,810 | +0.08(+0.23%) |
May 24, 2023 | 35.77 | 35.77 | 34.72 | 34.80 | 91,825 | -1.02(-2.84%) |
May 23, 2023 | 35.86 | 36.29 | 35.70 | 35.82 | 60,933 | -0.17(-0.47%) |
May 22, 2023 | 35.97 | 36.27 | 35.84 | 35.99 | 63,186 | +0.08(+0.22%) |
May 19, 2023 | 36.87 | 36.87 | 35.51 | 35.91 | 79,398 | -0.53(-1.46%) |
May 18, 2023 | 35.91 | 36.54 | 35.56 | 36.44 | 59,098 | +0.48(+1.35%) |
May 17, 2023 | 35.39 | 36.27 | 35.26 | 35.96 | 96,943 | +0.77(+2.19%) |
May 16, 2023 | 35.41 | 35.53 | 35.00 | 35.19 | 88,214 | -0.34(-0.95%) |
May 15, 2023 | 35.42 | 35.80 | 35.26 | 35.52 | 63,554 | +0.27(+0.76%) |
May 12, 2023 | 35.80 | 36.05 | 34.95 | 35.26 | 52,065 | -0.36(-1.00%) |
May 11, 2023 | 35.12 | 35.95 | 35.12 | 35.61 | 116,819 | +0.27(+0.75%) |
May 10, 2023 | 35.70 | 35.70 | 34.61 | 35.35 | 159,394 | +0.24(+0.68%) |
May 09, 2023 | 35.34 | 35.68 | 35.00 | 35.11 | 101,514 | -0.44(-1.25%) |
May 08, 2023 | 36.20 | 36.20 | 35.54 | 35.55 | 73,257 | -0.59(-1.64%) |
May 05, 2023 | 36.50 | 36.75 | 36.06 | 36.15 | 94,293 | +0.30(+0.83%) |
May 04, 2023 | 36.91 | 36.91 | 35.55 | 35.85 | 196,250 | -1.39(-3.74%) |
May 03, 2023 | 37.02 | 37.88 | 37.02 | 37.24 | 78,552 | +0.36(+0.96%) |
May 02, 2023 | 37.07 | 37.25 | 36.56 | 36.89 | 221,218 | -0.46(-1.24%) |
May 01, 2023 | 37.11 | 37.88 | 36.99 | 37.35 | 73,663 | +0.09(+0.24%) |
Apr 28, 2023 | 36.99 | 37.78 | 36.88 | 37.26 | 147,950 | +0.25(+0.67%) |
Apr 27, 2023 | 36.49 | 37.30 | 36.49 | 37.01 | 74,862 | +0.67(+1.85%) |
Apr 26, 2023 | 36.37 | 37.67 | 35.32 | 36.34 | 155,624 | -1.64(-4.32%) |
Apr 25, 2023 | 38.59 | 38.79 | 37.95 | 37.98 | 72,571 | -1.01(-2.58%) |
Apr 24, 2023 | 38.86 | 39.25 | 38.75 | 38.99 | 51,110 | -0.05(-0.13%) |
Apr 21, 2023 | 39.31 | 39.31 | 38.69 | 39.04 | 68,998 | -0.17(-0.43%) |
Apr 20, 2023 | 38.56 | 39.30 | 38.53 | 39.21 | 78,588 | +0.19(+0.48%) |
Apr 19, 2023 | 38.65 | 39.05 | 38.39 | 39.02 | 121,181 | +0.24(+0.61%) |
Apr 18, 2023 | 38.79 | 39.32 | 38.19 | 38.78 | 94,079 | +0.16(+0.41%) |
Apr 17, 2023 | 39.28 | 39.40 | 38.37 | 38.63 | 156,561 | -0.51(-1.31%) |
Apr 14, 2023 | 38.82 | 39.21 | 38.47 | 39.14 | 137,621 | +0.24(+0.61%) |
Apr 13, 2023 | 38.65 | 38.97 | 38.21 | 38.90 | 131,805 | +0.24(+0.61%) |
Apr 12, 2023 | 39.25 | 39.25 | 38.51 | 38.67 | 74,622 | -0.10(-0.25%) |
Apr 11, 2023 | 38.67 | 39.12 | 38.19 | 38.76 | 58,326 | +0.44(+1.15%) |
Apr 10, 2023 | 37.64 | 38.68 | 37.57 | 38.32 | 114,271 | +0.68(+1.80%) |
Apr 06, 2023 | 38.36 | 38.36 | 37.56 | 37.64 | 175,123 | -0.55(-1.44%) |
Apr 05, 2023 | 39.28 | 39.28 | 37.77 | 38.19 | 253,160 | -1.05(-2.68%) |
Apr 04, 2023 | 40.90 | 40.90 | 39.10 | 39.25 | 66,169 | -1.50(-3.69%) |
Apr 03, 2023 | 40.59 | 40.84 | 40.21 | 40.75 | 77,245 | +0.20(+0.48%) |
Mar 31, 2023 | 40.29 | 40.59 | 40.16 | 40.55 | 94,375 | +0.65(+1.63%) |
Mar 30, 2023 | 40.06 | 40.08 | 39.86 | 39.90 | 62,322 | +0.23(+0.57%) |
Mar 29, 2023 | 39.72 | 39.77 | 39.33 | 39.68 | 73,317 | +0.47(+1.20%) |
Mar 28, 2023 | 38.69 | 39.21 | 38.58 | 39.21 | 73,999 | +0.31(+0.81%) |
Mar 27, 2023 | 38.66 | 39.07 | 38.40 | 38.89 | 55,590 | +0.72(+1.88%) |
Mar 24, 2023 | 37.50 | 38.31 | 36.79 | 38.17 | 91,970 | +0.29(+0.75%) |
Mar 23, 2023 | 38.02 | 38.43 | 37.56 | 37.89 | 103,137 | +0.07(+0.18%) |
Mar 22, 2023 | 38.92 | 39.12 | 37.82 | 37.82 | 75,988 | -1.05(-2.71%) |
Mar 21, 2023 | 38.40 | 39.50 | 38.40 | 38.87 | 104,551 | +1.31(+3.48%) |
Mar 20, 2023 | 37.77 | 38.51 | 37.47 | 37.56 | 114,499 | +0.15(+0.39%) |
Mar 17, 2023 | 38.28 | 38.40 | 37.00 | 37.42 | 400,474 | -1.10(-2.86%) |
Mar 16, 2023 | 37.88 | 38.99 | 37.16 | 38.52 | 102,768 | +0.01(+0.03%) |
Mar 15, 2023 | 37.61 | 38.60 | 37.38 | 38.51 | 191,162 | -0.29(-0.74%) |
Mar 14, 2023 | 39.22 | 39.44 | 38.45 | 38.79 | 91,365 | +0.79(+2.07%) |
Mar 13, 2023 | 38.66 | 39.08 | 37.92 | 38.01 | 120,010 | -1.60(-4.05%) |
Mar 10, 2023 | 40.73 | 41.00 | 39.45 | 39.61 | 131,991 | -1.45(-3.52%) |
Mar 09, 2023 | 41.52 | 41.55 | 40.97 | 41.05 | 106,563 | -0.37(-0.90%) |
Mar 08, 2023 | 41.04 | 41.60 | 40.98 | 41.43 | 80,032 | +0.44(+1.08%) |
Mar 07, 2023 | 40.89 | 41.21 | 40.57 | 40.99 | 96,767 | +0.03(+0.07%) |
Mar 06, 2023 | 41.53 | 41.57 | 40.77 | 40.96 | 209,017 | -0.66(-1.58%) |
Mar 03, 2023 | 40.71 | 41.73 | 40.31 | 41.62 | 104,422 | +1.05(+2.59%) |
Mar 02, 2023 | 39.57 | 40.74 | 39.33 | 40.56 | 53,598 | +0.53(+1.33%) |