Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.11 | 34.13 | 33.88 | 34.09 | 53,352 | -0.33(-0.95%) |
May 30, 2023 | 34.77 | 34.77 | 34.34 | 34.42 | 35,845 | -0.51(-1.47%) |
May 26, 2023 | 34.62 | 34.95 | 34.62 | 34.93 | 72,561 | +0.59(+1.72%) |
May 25, 2023 | 34.40 | 34.42 | 34.26 | 34.34 | 51,030 | +0.14(+0.40%) |
May 24, 2023 | 34.40 | 34.40 | 34.14 | 34.20 | 47,697 | -0.38(-1.11%) |
May 23, 2023 | 34.89 | 34.95 | 34.58 | 34.59 | 116,545 | -0.74(-2.09%) |
May 22, 2023 | 35.35 | 35.39 | 35.27 | 35.33 | 33,498 | +0.01(+0.03%) |
May 19, 2023 | 35.22 | 35.37 | 35.22 | 35.31 | 38,533 | +0.16(+0.45%) |
May 18, 2023 | 35.03 | 35.16 | 34.95 | 35.16 | 24,086 | -0.10(-0.28%) |
May 17, 2023 | 35.09 | 35.26 | 34.94 | 35.26 | 58,756 | +0.21(+0.59%) |
May 16, 2023 | 35.24 | 35.24 | 35.05 | 35.05 | 60,585 | -0.29(-0.81%) |
May 15, 2023 | 35.14 | 35.38 | 35.11 | 35.34 | 53,977 | +0.28(+0.79%) |
May 12, 2023 | 35.19 | 35.19 | 34.94 | 35.06 | 61,179 | -0.12(-0.35%) |
May 11, 2023 | 35.15 | 35.23 | 34.99 | 35.18 | 48,653 | -0.07(-0.20%) |
May 10, 2023 | 35.15 | 35.29 | 35.02 | 35.25 | 48,108 | -0.08(-0.24%) |
May 09, 2023 | 35.16 | 35.37 | 35.15 | 35.34 | 59,583 | -0.23(-0.63%) |
May 08, 2023 | 35.57 | 35.61 | 35.47 | 35.56 | 137,894 | +0.03(+0.08%) |
May 05, 2023 | 35.18 | 35.61 | 35.18 | 35.53 | 75,559 | +0.38(+1.09%) |
May 04, 2023 | 35.16 | 35.26 | 35.04 | 35.15 | 41,939 | -0.08(-0.22%) |
May 03, 2023 | 35.31 | 35.42 | 35.21 | 35.23 | 38,154 | +0.14(+0.39%) |
May 02, 2023 | 35.04 | 35.12 | 34.93 | 35.09 | 106,484 | -0.31(-0.86%) |
May 01, 2023 | 35.47 | 35.52 | 35.35 | 35.39 | 29,289 | -0.03(-0.09%) |
Apr 28, 2023 | 35.19 | 35.43 | 35.19 | 35.43 | 36,389 | +0.12(+0.34%) |
Apr 27, 2023 | 35.10 | 35.34 | 35.04 | 35.31 | 51,913 | +0.39(+1.13%) |
Apr 26, 2023 | 35.05 | 35.09 | 34.85 | 34.91 | 32,529 | -0.01(-0.04%) |
Apr 25, 2023 | 35.28 | 35.28 | 34.90 | 34.93 | 84,526 | -0.48(-1.35%) |
Apr 24, 2023 | 35.37 | 35.46 | 35.33 | 35.40 | 50,578 | +0.00(+0.00%) |
Apr 21, 2023 | 35.24 | 35.41 | 35.14 | 35.40 | 179,361 | +0.14(+0.39%) |
Apr 20, 2023 | 35.22 | 35.37 | 35.15 | 35.27 | 119,343 | +0.13(+0.36%) |
Apr 19, 2023 | 35.11 | 35.18 | 35.09 | 35.14 | 39,367 | -0.22(-0.61%) |
Apr 18, 2023 | 35.47 | 35.47 | 35.32 | 35.36 | 25,656 | +0.03(+0.08%) |
Apr 17, 2023 | 35.39 | 35.43 | 35.23 | 35.33 | 31,764 | -0.16(-0.44%) |
Apr 14, 2023 | 35.54 | 35.62 | 35.30 | 35.48 | 37,960 | -0.11(-0.30%) |
Apr 13, 2023 | 35.44 | 35.62 | 35.39 | 35.59 | 91,842 | +0.41(+1.18%) |
Apr 12, 2023 | 35.31 | 35.36 | 35.08 | 35.18 | 27,710 | +0.09(+0.27%) |
Apr 11, 2023 | 35.07 | 35.16 | 35.05 | 35.08 | 75,262 | +0.03(+0.10%) |
Apr 10, 2023 | 34.91 | 35.06 | 34.75 | 35.05 | 36,186 | -0.04(-0.11%) |
Apr 06, 2023 | 34.81 | 35.16 | 34.80 | 35.09 | 65,001 | +0.17(+0.48%) |
Apr 05, 2023 | 35.11 | 35.14 | 34.79 | 34.92 | 65,755 | -0.29(-0.81%) |
Apr 04, 2023 | 35.15 | 35.32 | 35.08 | 35.21 | 69,420 | +0.08(+0.22%) |
Apr 03, 2023 | 34.93 | 35.15 | 34.93 | 35.13 | 60,660 | +0.17(+0.48%) |
Mar 31, 2023 | 34.94 | 35.08 | 34.89 | 34.96 | 136,734 | +0.10(+0.28%) |
Mar 30, 2023 | 34.78 | 34.88 | 34.75 | 34.86 | 193,185 | +0.34(+1.00%) |
Mar 29, 2023 | 34.39 | 34.53 | 34.36 | 34.52 | 154,591 | +0.44(+1.30%) |
Mar 28, 2023 | 34.11 | 34.14 | 33.98 | 34.07 | 49,617 | +0.03(+0.09%) |
Mar 27, 2023 | 34.06 | 34.10 | 33.89 | 34.04 | 78,277 | +0.07(+0.20%) |
Mar 24, 2023 | 33.95 | 33.98 | 33.70 | 33.98 | 27,324 | -0.13(-0.37%) |
Mar 23, 2023 | 34.19 | 34.46 | 33.89 | 34.10 | 101,497 | +0.36(+1.08%) |
Mar 22, 2023 | 33.79 | 34.25 | 33.74 | 33.74 | 29,847 | +0.05(+0.15%) |
Mar 21, 2023 | 33.63 | 33.72 | 33.48 | 33.69 | 30,231 | +0.40(+1.20%) |
Mar 20, 2023 | 33.11 | 33.36 | 33.11 | 33.29 | 48,710 | +0.47(+1.44%) |
Mar 17, 2023 | 32.91 | 32.99 | 32.72 | 32.82 | 90,817 | -0.32(-0.98%) |
Mar 16, 2023 | 32.51 | 33.17 | 32.51 | 33.14 | 69,599 | +0.61(+1.87%) |
Mar 15, 2023 | 32.38 | 32.63 | 32.21 | 32.53 | 38,624 | -0.80(-2.41%) |
Mar 14, 2023 | 33.25 | 33.34 | 33.10 | 33.34 | 31,992 | +0.40(+1.22%) |
Mar 13, 2023 | 32.77 | 33.08 | 32.67 | 32.94 | 36,287 | +0.08(+0.24%) |
Mar 10, 2023 | 33.15 | 33.26 | 32.82 | 32.86 | 40,175 | -0.16(-0.48%) |
Mar 09, 2023 | 33.40 | 33.50 | 33.01 | 33.01 | 357,954 | -0.41(-1.23%) |
Mar 08, 2023 | 33.37 | 33.51 | 33.29 | 33.43 | 60,434 | +0.08(+0.24%) |
Mar 07, 2023 | 33.85 | 33.85 | 33.32 | 33.35 | 73,786 | -0.53(-1.56%) |
Mar 06, 2023 | 33.91 | 34.06 | 33.87 | 33.88 | 43,476 | -0.12(-0.35%) |
Mar 03, 2023 | 33.81 | 34.04 | 33.72 | 33.99 | 53,040 | +0.25(+0.76%) |
Mar 02, 2023 | 33.43 | 33.77 | 33.39 | 33.74 | 32,782 | +0.23(+0.67%) |