Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 36.63 | 37.85 | 36.33 | 37.45 | 8,234 | +0.42(+1.15%) |
May 30, 2023 | 37.73 | 37.74 | 36.59 | 37.02 | 16,355 | -0.71(-1.88%) |
May 26, 2023 | 37.99 | 38.56 | 37.54 | 37.73 | 10,963 | -0.11(-0.29%) |
May 25, 2023 | 37.43 | 38.48 | 37.14 | 37.84 | 15,407 | +0.42(+1.13%) |
May 24, 2023 | 38.29 | 38.30 | 37.29 | 37.42 | 13,072 | -0.92(-2.39%) |
May 23, 2023 | 37.67 | 38.72 | 37.48 | 38.33 | 18,149 | +0.60(+1.59%) |
May 22, 2023 | 40.31 | 40.33 | 37.69 | 37.73 | 30,021 | -2.58(-6.41%) |
May 19, 2023 | 40.21 | 40.59 | 39.25 | 40.32 | 13,490 | +0.53(+1.34%) |
May 18, 2023 | 40.52 | 40.70 | 39.31 | 39.78 | 15,620 | -0.93(-2.28%) |
May 17, 2023 | 39.33 | 40.95 | 39.20 | 40.71 | 11,671 | +1.23(+3.12%) |
May 16, 2023 | 40.05 | 40.14 | 38.98 | 39.48 | 19,500 | -1.10(-2.72%) |
May 15, 2023 | 39.73 | 40.58 | 39.56 | 40.58 | 12,015 | +0.59(+1.48%) |
May 12, 2023 | 39.75 | 40.37 | 39.31 | 39.99 | 9,235 | +0.35(+0.90%) |
May 11, 2023 | 39.34 | 39.75 | 38.70 | 39.64 | 10,542 | +0.23(+0.58%) |
May 10, 2023 | 40.44 | 41.12 | 39.27 | 39.41 | 11,214 | -1.00(-2.47%) |
May 09, 2023 | 40.39 | 40.81 | 40.15 | 40.41 | 9,047 | -0.54(-1.32%) |
May 08, 2023 | 41.17 | 41.20 | 40.20 | 40.95 | 14,026 | -0.23(-0.55%) |
May 05, 2023 | 41.66 | 41.69 | 40.85 | 41.17 | 11,508 | -0.20(-0.47%) |
May 04, 2023 | 41.93 | 41.93 | 40.83 | 41.37 | 12,376 | -0.78(-1.86%) |
May 03, 2023 | 41.29 | 42.56 | 40.88 | 42.15 | 16,744 | +0.44(+1.06%) |
May 02, 2023 | 40.89 | 41.99 | 39.94 | 41.71 | 10,535 | +0.31(+0.76%) |
May 01, 2023 | 41.28 | 41.40 | 40.22 | 41.40 | 16,342 | -0.11(-0.26%) |
Apr 28, 2023 | 41.19 | 41.83 | 40.47 | 41.51 | 16,734 | -0.05(-0.12%) |
Apr 27, 2023 | 42.11 | 42.21 | 40.97 | 41.55 | 8,709 | -0.48(-1.14%) |
Apr 26, 2023 | 41.74 | 42.43 | 41.46 | 42.03 | 17,929 | +0.29(+0.70%) |
Apr 25, 2023 | 44.02 | 44.65 | 41.50 | 41.74 | 45,166 | -2.27(-5.16%) |
Apr 24, 2023 | 43.25 | 44.01 | 42.43 | 44.01 | 25,718 | +0.75(+1.74%) |
Apr 21, 2023 | 42.65 | 44.01 | 42.50 | 43.26 | 46,051 | +0.24(+0.55%) |
Apr 20, 2023 | 41.73 | 43.06 | 41.57 | 43.02 | 22,511 | +0.62(+1.45%) |
Apr 19, 2023 | 41.54 | 42.49 | 41.53 | 42.41 | 10,756 | +0.83(+2.00%) |
Apr 18, 2023 | 39.87 | 42.06 | 39.61 | 41.57 | 54,425 | +1.44(+3.59%) |
Apr 17, 2023 | 40.32 | 40.73 | 39.95 | 40.13 | 15,650 | +0.09(+0.22%) |
Apr 14, 2023 | 41.77 | 41.77 | 39.99 | 40.05 | 38,208 | -1.88(-4.48%) |
Apr 13, 2023 | 41.76 | 42.07 | 41.01 | 41.93 | 18,546 | -0.27(-0.65%) |
Apr 12, 2023 | 40.64 | 42.23 | 40.61 | 42.20 | 26,006 | +1.40(+3.43%) |
Apr 11, 2023 | 40.06 | 41.01 | 40.06 | 40.80 | 32,507 | +0.65(+1.61%) |
Apr 10, 2023 | 39.78 | 41.48 | 39.70 | 40.15 | 24,699 | +0.06(+0.15%) |
Apr 06, 2023 | 40.21 | 40.82 | 39.85 | 40.10 | 14,685 | +0.02(+0.05%) |
Apr 05, 2023 | 40.12 | 40.62 | 39.62 | 40.08 | 15,656 | -0.16(-0.39%) |
Apr 04, 2023 | 40.98 | 41.06 | 39.78 | 40.23 | 11,548 | -1.15(-2.77%) |
Apr 03, 2023 | 40.29 | 41.39 | 39.39 | 41.38 | 21,416 | +0.63(+1.54%) |
Mar 31, 2023 | 38.40 | 41.15 | 38.40 | 40.75 | 27,328 | +2.82(+7.44%) |
Mar 30, 2023 | 37.71 | 38.61 | 37.35 | 37.93 | 13,309 | +0.67(+1.79%) |
Mar 29, 2023 | 36.49 | 37.52 | 36.49 | 37.27 | 28,157 | +0.77(+2.12%) |
Mar 28, 2023 | 37.68 | 37.68 | 35.27 | 36.49 | 37,551 | -1.21(-3.22%) |
Mar 27, 2023 | 36.69 | 38.24 | 36.36 | 37.71 | 35,199 | +1.48(+4.08%) |
Mar 24, 2023 | 36.86 | 36.99 | 35.27 | 36.23 | 49,921 | -0.25(-0.70%) |
Mar 23, 2023 | 35.10 | 36.93 | 33.92 | 36.48 | 107,186 | +1.33(+3.79%) |
Mar 22, 2023 | 37.19 | 37.19 | 35.13 | 35.15 | 63,218 | -1.72(-4.67%) |
Mar 21, 2023 | 37.08 | 37.71 | 36.50 | 36.87 | 35,865 | -0.82(-2.18%) |
Mar 20, 2023 | 37.10 | 38.24 | 36.84 | 37.70 | 27,645 | +0.75(+2.04%) |
Mar 17, 2023 | 39.63 | 39.63 | 36.75 | 36.94 | 43,956 | -2.52(-6.38%) |
Mar 16, 2023 | 39.07 | 39.62 | 38.77 | 39.46 | 20,730 | +1.09(+2.83%) |
Mar 15, 2023 | 38.75 | 39.06 | 38.37 | 38.37 | 13,998 | -0.59(-1.51%) |
Mar 14, 2023 | 39.41 | 39.72 | 38.93 | 38.96 | 16,215 | -0.19(-0.48%) |
Mar 13, 2023 | 39.48 | 40.00 | 38.81 | 39.15 | 26,650 | -0.17(-0.42%) |
Mar 10, 2023 | 38.39 | 39.45 | 37.27 | 39.31 | 24,939 | +1.06(+2.76%) |
Mar 09, 2023 | 36.24 | 38.39 | 36.24 | 38.25 | 33,781 | +0.93(+2.49%) |
Mar 08, 2023 | 36.78 | 37.64 | 36.76 | 37.32 | 16,743 | +0.49(+1.33%) |
Mar 07, 2023 | 37.06 | 37.53 | 36.76 | 36.83 | 17,587 | -0.12(-0.32%) |
Mar 06, 2023 | 37.42 | 37.42 | 36.66 | 36.95 | 9,222 | -0.46(-1.23%) |
Mar 03, 2023 | 35.90 | 37.41 | 35.90 | 37.41 | 13,579 | +0.71(+1.95%) |
Mar 02, 2023 | 36.57 | 37.09 | 36.46 | 36.70 | 17,654 | +0.13(+0.35%) |