Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.16 | 36.16 | 35.30 | 35.78 | 878,102 | -0.43(-1.17%) |
May 30, 2023 | 36.48 | 36.68 | 36.16 | 36.20 | 350,112 | -0.10(-0.27%) |
May 26, 2023 | 35.68 | 36.39 | 35.65 | 36.30 | 405,053 | +0.56(+1.58%) |
May 25, 2023 | 35.99 | 36.14 | 35.21 | 35.74 | 500,948 | -0.42(-1.15%) |
May 24, 2023 | 36.82 | 36.82 | 35.77 | 36.15 | 906,265 | -0.64(-1.75%) |
May 23, 2023 | 36.54 | 37.08 | 36.03 | 36.79 | 303,659 | +0.37(+1.00%) |
May 22, 2023 | 36.74 | 36.76 | 36.05 | 36.43 | 374,292 | -0.25(-0.67%) |
May 19, 2023 | 37.28 | 37.41 | 36.27 | 36.67 | 415,815 | -0.34(-0.91%) |
May 18, 2023 | 36.74 | 37.10 | 36.48 | 37.01 | 510,771 | +0.19(+0.51%) |
May 17, 2023 | 36.18 | 37.00 | 36.15 | 36.82 | 210,418 | +0.74(+2.05%) |
May 16, 2023 | 36.45 | 36.49 | 35.94 | 36.08 | 241,797 | -0.71(-1.93%) |
May 15, 2023 | 36.67 | 36.95 | 36.40 | 36.79 | 320,164 | +0.21(+0.57%) |
May 12, 2023 | 37.41 | 37.63 | 36.05 | 36.59 | 541,075 | -0.50(-1.36%) |
May 11, 2023 | 36.39 | 37.14 | 36.26 | 37.09 | 602,912 | +0.34(+0.91%) |
May 10, 2023 | 38.14 | 38.28 | 36.23 | 36.75 | 360,525 | -0.71(-1.90%) |
May 09, 2023 | 34.88 | 37.54 | 34.79 | 37.47 | 3,111,670 | +2.39(+6.82%) |
May 08, 2023 | 35.51 | 35.62 | 34.82 | 35.07 | 272,000 | -0.35(-0.98%) |
May 05, 2023 | 35.28 | 35.69 | 34.93 | 35.42 | 306,714 | +0.69(+1.99%) |
May 04, 2023 | 34.98 | 34.98 | 33.99 | 34.73 | 480,891 | -0.32(-0.90%) |
May 03, 2023 | 36.31 | 36.33 | 34.91 | 35.04 | 610,219 | -1.26(-3.46%) |
May 02, 2023 | 35.77 | 36.95 | 34.46 | 36.30 | 699,413 | -1.53(-4.05%) |
May 01, 2023 | 37.65 | 38.57 | 37.42 | 37.83 | 376,264 | +0.14(+0.37%) |
Apr 28, 2023 | 37.13 | 37.87 | 37.13 | 37.69 | 181,740 | +0.43(+1.17%) |
Apr 27, 2023 | 36.80 | 37.29 | 36.66 | 37.26 | 156,430 | +0.63(+1.73%) |
Apr 26, 2023 | 36.75 | 36.80 | 36.37 | 36.63 | 247,757 | -0.55(-1.49%) |
Apr 25, 2023 | 37.28 | 37.66 | 36.99 | 37.18 | 299,210 | -0.53(-1.42%) |
Apr 24, 2023 | 37.42 | 37.96 | 37.42 | 37.71 | 183,789 | +0.38(+1.01%) |
Apr 21, 2023 | 37.86 | 37.87 | 37.18 | 37.34 | 114,556 | -0.60(-1.59%) |
Apr 20, 2023 | 37.89 | 38.04 | 37.58 | 37.94 | 193,299 | -0.04(-0.10%) |
Apr 19, 2023 | 37.66 | 38.20 | 37.36 | 37.98 | 393,708 | +0.11(+0.29%) |
Apr 18, 2023 | 38.34 | 38.48 | 37.60 | 37.87 | 155,576 | -0.43(-1.11%) |
Apr 17, 2023 | 38.18 | 38.53 | 37.96 | 38.30 | 257,636 | +0.14(+0.36%) |
Apr 14, 2023 | 38.52 | 38.96 | 38.01 | 38.16 | 148,473 | -0.38(-0.98%) |
Apr 13, 2023 | 38.76 | 38.95 | 38.11 | 38.53 | 174,010 | -0.21(-0.54%) |
Apr 12, 2023 | 38.35 | 38.97 | 38.08 | 38.74 | 198,116 | +0.74(+1.95%) |
Apr 11, 2023 | 38.45 | 38.66 | 37.96 | 38.00 | 246,971 | -0.28(-0.72%) |
Apr 10, 2023 | 37.93 | 38.68 | 37.93 | 38.28 | 505,380 | +0.17(+0.44%) |
Apr 06, 2023 | 38.84 | 38.84 | 37.97 | 38.11 | 304,317 | -0.56(-1.46%) |
Apr 05, 2023 | 38.92 | 38.99 | 38.14 | 38.67 | 473,917 | -0.39(-0.99%) |
Apr 04, 2023 | 40.72 | 40.72 | 38.74 | 39.06 | 372,299 | -1.68(-4.13%) |
Apr 03, 2023 | 40.61 | 41.39 | 40.38 | 40.74 | 741,755 | +0.13(+0.32%) |
Mar 31, 2023 | 40.27 | 40.71 | 40.13 | 40.61 | 1,139,580 | +0.57(+1.43%) |
Mar 30, 2023 | 40.24 | 40.28 | 39.52 | 40.04 | 271,920 | +0.21(+0.52%) |
Mar 29, 2023 | 40.20 | 40.23 | 39.43 | 39.83 | 290,645 | +0.07(+0.17%) |
Mar 28, 2023 | 39.55 | 40.21 | 39.55 | 39.76 | 161,128 | -0.01(-0.02%) |
Mar 27, 2023 | 39.94 | 40.38 | 39.66 | 39.77 | 284,445 | +0.45(+1.15%) |
Mar 24, 2023 | 38.51 | 39.53 | 38.39 | 39.32 | 251,399 | +0.30(+0.76%) |
Mar 23, 2023 | 39.50 | 40.12 | 38.27 | 39.02 | 306,162 | -0.58(-1.47%) |
Mar 22, 2023 | 40.31 | 40.40 | 39.55 | 39.60 | 221,644 | -0.80(-1.98%) |
Mar 21, 2023 | 40.87 | 41.22 | 40.30 | 40.40 | 410,464 | +0.18(+0.44%) |
Mar 20, 2023 | 39.98 | 40.72 | 39.98 | 40.22 | 493,894 | +0.77(+1.95%) |
Mar 17, 2023 | 39.25 | 39.50 | 38.78 | 39.45 | 1,308,786 | -0.09(-0.22%) |
Mar 16, 2023 | 38.82 | 40.19 | 38.59 | 39.54 | 438,965 | +0.13(+0.33%) |
Mar 15, 2023 | 39.14 | 39.41 | 38.43 | 39.41 | 413,366 | -0.82(-2.03%) |
Mar 14, 2023 | 40.89 | 40.95 | 39.77 | 40.23 | 260,712 | +0.41(+1.04%) |
Mar 13, 2023 | 39.52 | 40.10 | 39.30 | 39.82 | 660,408 | -0.51(-1.27%) |
Mar 10, 2023 | 41.12 | 41.32 | 39.78 | 40.33 | 418,151 | -1.07(-2.59%) |
Mar 09, 2023 | 42.23 | 42.27 | 41.17 | 41.40 | 223,014 | -0.65(-1.55%) |
Mar 08, 2023 | 42.38 | 42.65 | 41.58 | 42.06 | 255,947 | -0.10(-0.23%) |
Mar 07, 2023 | 42.44 | 42.62 | 41.78 | 42.15 | 218,709 | -0.18(-0.42%) |
Mar 06, 2023 | 42.64 | 42.99 | 41.76 | 42.33 | 340,625 | -0.54(-1.26%) |
Mar 03, 2023 | 42.73 | 43.39 | 42.31 | 42.87 | 278,492 | +0.29(+0.67%) |
Mar 02, 2023 | 43.21 | 43.21 | 42.59 | 42.59 | 272,408 | -0.62(-1.44%) |