Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.85 | 35.18 | 34.53 | 35.02 | 449,434 | +0.24(+0.70%) |
May 30, 2023 | 35.21 | 35.34 | 34.76 | 34.78 | 421,290 | -0.34(-0.97%) |
May 26, 2023 | 34.99 | 35.20 | 34.72 | 35.12 | 386,879 | +0.16(+0.45%) |
May 25, 2023 | 35.00 | 35.10 | 34.40 | 34.96 | 331,675 | -0.07(-0.19%) |
May 24, 2023 | 35.34 | 35.36 | 34.95 | 35.03 | 415,069 | -0.35(-0.99%) |
May 23, 2023 | 35.21 | 35.76 | 35.11 | 35.38 | 422,038 | -0.01(-0.03%) |
May 22, 2023 | 35.22 | 35.40 | 34.85 | 35.39 | 222,003 | +0.33(+0.95%) |
May 19, 2023 | 35.39 | 35.56 | 34.97 | 35.06 | 309,825 | -0.04(-0.11%) |
May 18, 2023 | 35.24 | 35.54 | 34.96 | 35.10 | 338,208 | -0.34(-0.96%) |
May 17, 2023 | 35.50 | 35.59 | 34.95 | 35.44 | 461,761 | +0.14(+0.38%) |
May 16, 2023 | 35.64 | 35.73 | 35.04 | 35.31 | 331,102 | -0.32(-0.89%) |
May 15, 2023 | 36.01 | 36.05 | 35.36 | 35.63 | 394,128 | -0.21(-0.59%) |
May 12, 2023 | 36.03 | 36.31 | 35.70 | 35.84 | 276,883 | -0.02(-0.05%) |
May 11, 2023 | 36.17 | 36.27 | 35.61 | 35.86 | 492,061 | -0.47(-1.30%) |
May 10, 2023 | 36.29 | 36.38 | 35.88 | 36.33 | 381,159 | +0.07(+0.19%) |
May 09, 2023 | 36.68 | 36.88 | 35.80 | 36.26 | 420,600 | -0.95(-2.54%) |
May 08, 2023 | 37.51 | 37.79 | 37.08 | 37.21 | 284,567 | -0.44(-1.18%) |
May 05, 2023 | 37.29 | 37.74 | 37.29 | 37.65 | 271,580 | +0.42(+1.12%) |
May 04, 2023 | 37.10 | 37.27 | 36.71 | 37.24 | 388,687 | +0.10(+0.26%) |
May 03, 2023 | 37.33 | 37.73 | 37.09 | 37.14 | 354,225 | +0.01(+0.03%) |
May 02, 2023 | 37.65 | 37.69 | 36.82 | 37.13 | 361,175 | -0.63(-1.66%) |
May 01, 2023 | 37.93 | 38.36 | 37.73 | 37.76 | 348,645 | -0.11(-0.28%) |
Apr 28, 2023 | 37.92 | 38.28 | 37.86 | 37.87 | 305,579 | -0.14(-0.38%) |
Apr 27, 2023 | 37.57 | 38.04 | 37.39 | 38.01 | 235,540 | +0.42(+1.13%) |
Apr 26, 2023 | 37.83 | 38.14 | 37.46 | 37.59 | 309,584 | -0.53(-1.39%) |
Apr 25, 2023 | 38.08 | 38.28 | 37.93 | 38.12 | 186,187 | -0.03(-0.08%) |
Apr 24, 2023 | 37.96 | 38.19 | 37.82 | 38.15 | 154,933 | +0.08(+0.20%) |
Apr 21, 2023 | 38.31 | 38.35 | 37.76 | 38.07 | 231,003 | +0.05(+0.13%) |
Apr 20, 2023 | 38.28 | 38.32 | 37.90 | 38.02 | 281,401 | -0.26(-0.68%) |
Apr 19, 2023 | 37.93 | 38.29 | 37.78 | 38.28 | 388,490 | +0.58(+1.54%) |
Apr 18, 2023 | 37.89 | 38.08 | 37.45 | 37.70 | 369,453 | -0.23(-0.61%) |
Apr 17, 2023 | 37.46 | 37.94 | 37.42 | 37.93 | 325,436 | +0.59(+1.58%) |
Apr 14, 2023 | 37.50 | 37.68 | 37.20 | 37.34 | 319,016 | -0.29(-0.77%) |
Apr 13, 2023 | 37.61 | 37.85 | 37.04 | 37.63 | 294,340 | -0.11(-0.28%) |
Apr 12, 2023 | 38.22 | 38.22 | 37.63 | 37.74 | 299,305 | -0.28(-0.74%) |
Apr 11, 2023 | 37.76 | 38.09 | 37.63 | 38.02 | 426,309 | +0.34(+0.90%) |
Apr 10, 2023 | 37.63 | 37.74 | 37.34 | 37.68 | 342,337 | -0.12(-0.31%) |
Apr 06, 2023 | 37.64 | 38.01 | 37.41 | 37.80 | 351,426 | +0.31(+0.82%) |
Apr 05, 2023 | 36.94 | 37.62 | 36.94 | 37.49 | 630,253 | +0.69(+1.86%) |
Apr 04, 2023 | 36.70 | 36.84 | 36.32 | 36.80 | 403,837 | +0.10(+0.26%) |
Apr 03, 2023 | 36.86 | 36.96 | 36.46 | 36.71 | 382,752 | -0.38(-1.02%) |
Mar 31, 2023 | 37.05 | 37.24 | 36.76 | 37.08 | 512,803 | +0.27(+0.73%) |
Mar 30, 2023 | 37.03 | 37.39 | 36.72 | 36.81 | 668,098 | +0.08(+0.21%) |
Mar 29, 2023 | 36.71 | 36.90 | 36.55 | 36.74 | 657,548 | +0.20(+0.56%) |
Mar 28, 2023 | 36.13 | 36.79 | 36.13 | 36.53 | 426,517 | +0.29(+0.80%) |
Mar 27, 2023 | 36.03 | 36.54 | 35.73 | 36.24 | 446,956 | +0.54(+1.52%) |
Mar 24, 2023 | 34.79 | 35.70 | 34.79 | 35.70 | 385,165 | +0.82(+2.35%) |
Mar 23, 2023 | 35.51 | 35.69 | 34.78 | 34.88 | 475,161 | -0.63(-1.77%) |
Mar 22, 2023 | 36.61 | 36.74 | 35.50 | 35.51 | 566,750 | -1.15(-3.13%) |
Mar 21, 2023 | 36.99 | 37.10 | 35.98 | 36.66 | 574,633 | -0.10(-0.26%) |
Mar 20, 2023 | 36.54 | 37.17 | 36.43 | 36.76 | 690,638 | +0.47(+1.30%) |
Mar 17, 2023 | 36.34 | 36.61 | 36.00 | 36.28 | 847,629 | -0.31(-0.84%) |
Mar 16, 2023 | 35.85 | 36.70 | 35.60 | 36.59 | 573,856 | +0.56(+1.55%) |
Mar 15, 2023 | 35.95 | 36.13 | 35.50 | 36.03 | 576,975 | -0.15(-0.43%) |
Mar 14, 2023 | 35.66 | 36.92 | 35.25 | 36.19 | 927,891 | +1.19(+3.39%) |
Mar 13, 2023 | 35.91 | 36.33 | 34.07 | 35.00 | 1,400,556 | -1.05(-2.92%) |
Mar 10, 2023 | 37.70 | 37.85 | 35.78 | 36.05 | 996,688 | -1.70(-4.50%) |
Mar 09, 2023 | 38.28 | 38.58 | 37.70 | 37.75 | 460,251 | -0.33(-0.86%) |
Mar 08, 2023 | 37.70 | 38.15 | 37.56 | 38.08 | 396,274 | +0.42(+1.13%) |
Mar 07, 2023 | 38.20 | 38.37 | 37.49 | 37.65 | 343,096 | -0.56(-1.47%) |
Mar 06, 2023 | 38.62 | 38.67 | 38.05 | 38.21 | 562,705 | -0.43(-1.12%) |
Mar 03, 2023 | 38.74 | 38.80 | 38.19 | 38.65 | 381,525 | -0.07(-0.17%) |
Mar 02, 2023 | 38.15 | 38.74 | 37.94 | 38.72 | 278,733 | +0.54(+1.42%) |