Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.97 | 36.18 | 34.89 | 35.67 | 752,475 | -0.51(-1.40%) |
May 30, 2023 | 35.98 | 36.63 | 35.72 | 36.18 | 186,896 | +0.64(+1.81%) |
May 26, 2023 | 35.21 | 35.64 | 34.85 | 35.54 | 130,446 | +0.43(+1.22%) |
May 25, 2023 | 35.81 | 35.81 | 34.79 | 35.11 | 166,954 | -0.55(-1.53%) |
May 24, 2023 | 35.88 | 35.88 | 35.18 | 35.65 | 309,730 | -0.80(-2.19%) |
May 23, 2023 | 36.26 | 37.40 | 36.12 | 36.45 | 163,832 | +0.04(+0.11%) |
May 22, 2023 | 35.25 | 36.54 | 35.20 | 36.42 | 319,318 | +1.40(+4.01%) |
May 19, 2023 | 35.87 | 36.01 | 34.83 | 35.01 | 224,590 | -0.63(-1.78%) |
May 18, 2023 | 35.92 | 35.92 | 35.25 | 35.64 | 211,267 | -0.35(-0.98%) |
May 17, 2023 | 34.97 | 36.10 | 34.64 | 36.00 | 425,556 | +1.19(+3.42%) |
May 16, 2023 | 35.47 | 35.58 | 34.77 | 34.81 | 114,337 | -0.93(-2.59%) |
May 15, 2023 | 35.24 | 36.19 | 34.94 | 35.73 | 107,904 | +0.74(+2.12%) |
May 12, 2023 | 35.44 | 36.00 | 34.58 | 34.99 | 348,608 | -0.15(-0.42%) |
May 11, 2023 | 35.20 | 35.55 | 34.87 | 35.14 | 146,401 | -0.02(-0.06%) |
May 10, 2023 | 35.33 | 35.68 | 34.98 | 35.16 | 158,315 | +0.47(+1.35%) |
May 09, 2023 | 34.54 | 34.83 | 34.17 | 34.69 | 170,528 | -0.21(-0.61%) |
May 08, 2023 | 35.02 | 35.08 | 34.30 | 34.90 | 259,515 | +0.25(+0.73%) |
May 05, 2023 | 33.72 | 34.78 | 33.72 | 34.65 | 273,539 | +1.47(+4.44%) |
May 04, 2023 | 33.77 | 33.77 | 32.87 | 33.18 | 135,017 | -0.39(-1.16%) |
May 03, 2023 | 33.25 | 34.20 | 33.10 | 33.57 | 228,964 | +0.39(+1.18%) |
May 02, 2023 | 33.58 | 33.58 | 32.83 | 33.18 | 240,715 | -0.58(-1.70%) |
May 01, 2023 | 34.47 | 34.73 | 33.62 | 33.75 | 371,517 | -0.79(-2.29%) |
Apr 28, 2023 | 34.11 | 34.66 | 33.73 | 34.54 | 519,285 | +0.22(+0.65%) |
Apr 27, 2023 | 34.09 | 34.50 | 33.93 | 34.32 | 153,195 | +0.69(+2.06%) |
Apr 26, 2023 | 34.49 | 34.57 | 33.44 | 33.63 | 406,616 | -1.12(-3.23%) |
Apr 25, 2023 | 35.64 | 35.64 | 34.63 | 34.75 | 289,041 | -1.22(-3.39%) |
Apr 24, 2023 | 35.47 | 36.06 | 35.21 | 35.97 | 168,023 | +0.52(+1.46%) |
Apr 21, 2023 | 35.51 | 35.64 | 35.05 | 35.45 | 649,283 | -0.12(-0.33%) |
Apr 20, 2023 | 35.39 | 36.03 | 35.28 | 35.57 | 331,467 | -0.56(-1.54%) |
Apr 19, 2023 | 36.09 | 36.27 | 35.64 | 36.12 | 572,937 | -0.47(-1.28%) |
Apr 18, 2023 | 37.56 | 37.56 | 36.26 | 36.59 | 347,248 | -0.68(-1.83%) |
Apr 17, 2023 | 36.83 | 37.49 | 36.62 | 37.27 | 693,160 | +0.60(+1.65%) |
Apr 14, 2023 | 37.23 | 37.47 | 36.36 | 36.67 | 100,507 | -0.61(-1.65%) |
Apr 13, 2023 | 37.01 | 37.73 | 36.84 | 37.28 | 162,880 | +0.62(+1.70%) |
Apr 12, 2023 | 38.12 | 38.25 | 36.63 | 36.66 | 433,880 | -0.84(-2.24%) |
Apr 11, 2023 | 36.97 | 37.65 | 36.90 | 37.50 | 235,791 | +0.76(+2.07%) |
Apr 10, 2023 | 35.87 | 36.79 | 35.70 | 36.74 | 203,052 | +0.60(+1.67%) |
Apr 06, 2023 | 36.19 | 36.32 | 35.62 | 36.13 | 214,052 | -0.08(-0.22%) |
Apr 05, 2023 | 37.42 | 37.42 | 35.87 | 36.21 | 303,254 | -1.37(-3.66%) |
Apr 04, 2023 | 38.47 | 38.47 | 37.21 | 37.59 | 315,102 | -0.75(-1.96%) |
Apr 03, 2023 | 39.31 | 39.62 | 38.01 | 38.34 | 451,219 | -1.06(-2.70%) |
Mar 31, 2023 | 38.14 | 39.76 | 38.14 | 39.40 | 407,365 | +1.32(+3.46%) |
Mar 30, 2023 | 38.14 | 38.84 | 37.97 | 38.08 | 510,388 | +0.71(+1.90%) |
Mar 29, 2023 | 36.55 | 37.49 | 36.07 | 37.37 | 203,986 | +1.28(+3.54%) |
Mar 28, 2023 | 36.23 | 36.39 | 35.86 | 36.09 | 155,684 | +0.07(+0.19%) |
Mar 27, 2023 | 36.36 | 36.41 | 35.39 | 36.03 | 220,906 | +0.13(+0.35%) |
Mar 24, 2023 | 35.85 | 35.94 | 35.07 | 35.90 | 348,214 | -0.26(-0.73%) |
Mar 23, 2023 | 36.45 | 37.64 | 35.76 | 36.16 | 422,034 | +0.21(+0.60%) |
Mar 22, 2023 | 37.19 | 37.49 | 35.95 | 35.95 | 217,284 | -1.19(-3.20%) |
Mar 21, 2023 | 36.05 | 37.32 | 36.05 | 37.14 | 311,073 | +1.75(+4.93%) |
Mar 20, 2023 | 35.68 | 36.02 | 35.09 | 35.39 | 428,100 | -0.05(-0.13%) |
Mar 17, 2023 | 36.50 | 36.77 | 35.09 | 35.44 | 659,311 | -1.34(-3.64%) |
Mar 16, 2023 | 36.15 | 36.93 | 35.57 | 36.78 | 600,067 | +0.44(+1.22%) |
Mar 15, 2023 | 36.85 | 36.88 | 35.52 | 36.33 | 369,017 | -1.43(-3.77%) |
Mar 14, 2023 | 38.69 | 38.90 | 37.33 | 37.76 | 650,479 | +0.02(+0.05%) |
Mar 13, 2023 | 37.34 | 38.50 | 36.47 | 37.74 | 284,852 | -0.24(-0.63%) |
Mar 10, 2023 | 39.22 | 39.27 | 37.46 | 37.98 | 1,226,114 | -1.32(-3.36%) |
Mar 09, 2023 | 40.63 | 41.27 | 39.24 | 39.30 | 199,975 | -1.24(-3.06%) |
Mar 08, 2023 | 40.60 | 40.68 | 39.81 | 40.54 | 254,098 | +0.01(+0.02%) |
Mar 07, 2023 | 41.40 | 41.62 | 40.41 | 40.53 | 419,943 | -1.02(-2.46%) |
Mar 06, 2023 | 42.20 | 42.61 | 41.32 | 41.55 | 289,767 | -0.54(-1.28%) |
Mar 03, 2023 | 40.76 | 42.39 | 40.53 | 42.09 | 212,296 | +1.49(+3.68%) |
Mar 02, 2023 | 40.09 | 40.69 | 39.37 | 40.60 | 404,239 | -0.21(-0.52%) |