Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 38.37 | 38.52 | 37.33 | 37.54 | 183,211 | -0.86(-2.23%) |
May 30, 2023 | 38.35 | 38.49 | 37.81 | 38.39 | 53,182 | +0.24(+0.64%) |
May 26, 2023 | 37.68 | 38.28 | 37.43 | 38.15 | 33,179 | +0.42(+1.11%) |
May 25, 2023 | 36.98 | 37.75 | 36.93 | 37.73 | 50,576 | +0.52(+1.41%) |
May 24, 2023 | 38.50 | 38.50 | 37.16 | 37.21 | 47,984 | -1.45(-3.75%) |
May 23, 2023 | 38.33 | 38.95 | 37.94 | 38.65 | 96,322 | +0.32(+0.84%) |
May 22, 2023 | 38.19 | 38.40 | 37.16 | 38.33 | 68,910 | +0.48(+1.26%) |
May 19, 2023 | 38.19 | 38.19 | 37.56 | 37.86 | 60,420 | +0.13(+0.33%) |
May 18, 2023 | 37.14 | 37.94 | 36.94 | 37.73 | 48,170 | +0.42(+1.12%) |
May 17, 2023 | 36.48 | 37.48 | 36.45 | 37.31 | 61,470 | +1.00(+2.76%) |
May 16, 2023 | 36.29 | 36.84 | 36.29 | 36.31 | 35,912 | -0.17(-0.48%) |
May 15, 2023 | 36.78 | 37.33 | 36.40 | 36.49 | 28,512 | -0.30(-0.82%) |
May 12, 2023 | 36.80 | 37.03 | 36.20 | 36.79 | 61,277 | -0.01(-0.03%) |
May 11, 2023 | 36.81 | 36.98 | 36.23 | 36.80 | 58,261 | -0.27(-0.73%) |
May 10, 2023 | 36.52 | 37.08 | 35.96 | 37.07 | 62,704 | +0.82(+2.25%) |
May 09, 2023 | 36.11 | 36.64 | 35.90 | 36.25 | 53,962 | +0.00(+0.00%) |
May 08, 2023 | 36.21 | 36.27 | 35.67 | 36.25 | 47,006 | +0.14(+0.38%) |
May 05, 2023 | 35.50 | 36.25 | 35.37 | 36.12 | 44,686 | +1.06(+3.02%) |
May 04, 2023 | 34.75 | 35.09 | 34.48 | 35.06 | 71,868 | +0.28(+0.81%) |
May 03, 2023 | 34.59 | 35.61 | 34.40 | 34.78 | 67,119 | +0.37(+1.07%) |
May 02, 2023 | 35.60 | 36.31 | 34.21 | 34.41 | 70,678 | -1.19(-3.33%) |
May 01, 2023 | 35.67 | 36.35 | 35.33 | 35.59 | 50,873 | +0.04(+0.11%) |
Apr 28, 2023 | 34.77 | 35.90 | 34.54 | 35.55 | 90,492 | +0.62(+1.78%) |
Apr 27, 2023 | 34.97 | 35.51 | 34.07 | 34.93 | 61,734 | +0.12(+0.33%) |
Apr 26, 2023 | 34.88 | 35.37 | 34.50 | 34.81 | 61,869 | -0.35(-1.00%) |
Apr 25, 2023 | 35.19 | 35.81 | 35.08 | 35.16 | 53,502 | +0.12(+0.33%) |
Apr 24, 2023 | 36.20 | 36.70 | 34.93 | 35.05 | 51,207 | -1.04(-2.88%) |
Apr 21, 2023 | 36.50 | 36.88 | 35.81 | 36.09 | 84,412 | -0.47(-1.28%) |
Apr 20, 2023 | 35.09 | 36.58 | 34.99 | 36.55 | 84,116 | +1.25(+3.55%) |
Apr 19, 2023 | 36.07 | 36.59 | 35.21 | 35.30 | 116,353 | -1.16(-3.17%) |
Apr 18, 2023 | 41.07 | 41.07 | 36.07 | 36.46 | 109,941 | -4.44(-10.86%) |
Apr 17, 2023 | 41.55 | 41.70 | 39.38 | 40.90 | 98,629 | -0.65(-1.57%) |
Apr 14, 2023 | 42.00 | 42.13 | 41.50 | 41.55 | 80,044 | -0.31(-0.74%) |
Apr 13, 2023 | 42.03 | 42.03 | 41.40 | 41.86 | 43,797 | +0.02(+0.05%) |
Apr 12, 2023 | 42.37 | 42.50 | 41.72 | 41.84 | 32,328 | -0.26(-0.62%) |
Apr 11, 2023 | 42.23 | 42.54 | 41.55 | 42.10 | 38,404 | -0.07(-0.16%) |
Apr 10, 2023 | 41.97 | 42.44 | 41.74 | 42.17 | 51,441 | -0.02(-0.05%) |
Apr 06, 2023 | 41.77 | 42.50 | 41.41 | 42.19 | 59,175 | +0.57(+1.38%) |
Apr 05, 2023 | 41.61 | 41.83 | 41.27 | 41.62 | 41,153 | -0.30(-0.72%) |
Apr 04, 2023 | 42.52 | 42.52 | 41.51 | 41.92 | 48,553 | -0.44(-1.03%) |
Apr 03, 2023 | 42.09 | 42.61 | 41.76 | 42.36 | 68,875 | +0.26(+0.62%) |
Mar 31, 2023 | 41.94 | 42.30 | 41.67 | 42.09 | 55,227 | +0.17(+0.39%) |
Mar 30, 2023 | 43.02 | 43.02 | 41.65 | 41.93 | 62,173 | -0.27(-0.64%) |
Mar 29, 2023 | 42.07 | 42.39 | 41.55 | 42.20 | 50,536 | +0.39(+0.93%) |
Mar 28, 2023 | 43.37 | 43.51 | 41.57 | 41.81 | 91,806 | -1.91(-4.38%) |
Mar 27, 2023 | 43.83 | 44.12 | 43.35 | 43.73 | 39,291 | +0.26(+0.60%) |
Mar 24, 2023 | 43.10 | 43.73 | 42.87 | 43.46 | 62,233 | -0.01(-0.02%) |
Mar 23, 2023 | 43.83 | 44.17 | 43.24 | 43.47 | 37,530 | -0.26(-0.60%) |
Mar 22, 2023 | 44.68 | 45.03 | 43.74 | 43.74 | 58,241 | -1.01(-2.26%) |
Mar 21, 2023 | 44.63 | 45.13 | 44.47 | 44.75 | 73,465 | +0.74(+1.68%) |
Mar 20, 2023 | 44.30 | 44.93 | 43.56 | 44.01 | 55,822 | +0.12(+0.27%) |
Mar 17, 2023 | 45.24 | 45.24 | 43.74 | 43.89 | 129,103 | -1.72(-3.77%) |
Mar 16, 2023 | 44.09 | 45.62 | 43.97 | 45.61 | 63,108 | +1.09(+2.44%) |
Mar 15, 2023 | 43.65 | 44.81 | 43.10 | 44.52 | 49,218 | +0.17(+0.39%) |
Mar 14, 2023 | 44.33 | 45.68 | 44.14 | 44.35 | 56,321 | +0.98(+2.26%) |
Mar 13, 2023 | 44.23 | 44.95 | 43.02 | 43.37 | 88,045 | -1.22(-2.75%) |
Mar 10, 2023 | 45.35 | 45.52 | 44.28 | 44.59 | 48,312 | -0.73(-1.61%) |
Mar 09, 2023 | 46.75 | 47.10 | 45.08 | 45.32 | 42,709 | -1.49(-3.18%) |
Mar 08, 2023 | 47.34 | 47.34 | 46.36 | 46.81 | 40,472 | -0.46(-0.97%) |
Mar 07, 2023 | 46.18 | 47.47 | 45.98 | 47.26 | 48,505 | +0.99(+2.14%) |
Mar 06, 2023 | 47.57 | 47.57 | 45.78 | 46.27 | 74,989 | -1.16(-2.44%) |
Mar 03, 2023 | 46.63 | 47.66 | 46.52 | 47.43 | 51,345 | +1.01(+2.18%) |
Mar 02, 2023 | 46.65 | 46.68 | 45.82 | 46.42 | 48,389 | -0.56(-1.20%) |