Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.35 | 35.35 | 35.00 | 35.30 | 347,792 | -0.32(-0.90%) |
May 30, 2023 | 35.87 | 35.87 | 35.50 | 35.62 | 586,903 | -0.25(-0.69%) |
May 26, 2023 | 35.71 | 35.94 | 35.68 | 35.87 | 184,473 | +0.45(+1.28%) |
May 25, 2023 | 35.65 | 35.65 | 35.39 | 35.41 | 257,743 | -0.18(-0.51%) |
May 24, 2023 | 35.74 | 35.82 | 35.58 | 35.59 | 185,271 | -0.23(-0.63%) |
May 23, 2023 | 35.96 | 36.08 | 35.82 | 35.82 | 199,129 | -0.38(-1.05%) |
May 22, 2023 | 36.30 | 36.37 | 36.20 | 36.20 | 547,464 | -0.08(-0.21%) |
May 19, 2023 | 36.31 | 36.31 | 36.15 | 36.28 | 232,607 | +0.04(+0.10%) |
May 18, 2023 | 36.20 | 36.28 | 36.06 | 36.24 | 211,101 | +0.02(+0.05%) |
May 17, 2023 | 36.10 | 36.25 | 36.01 | 36.22 | 213,863 | +0.19(+0.53%) |
May 16, 2023 | 36.18 | 36.28 | 36.00 | 36.03 | 200,643 | -0.34(-0.94%) |
May 15, 2023 | 36.10 | 36.37 | 36.02 | 36.37 | 408,575 | +0.56(+1.56%) |
May 12, 2023 | 35.87 | 35.90 | 35.70 | 35.81 | 141,829 | -0.27(-0.73%) |
May 11, 2023 | 36.08 | 36.12 | 35.80 | 36.08 | 343,283 | -0.38(-1.04%) |
May 10, 2023 | 36.64 | 36.64 | 36.29 | 36.46 | 222,465 | -0.22(-0.59%) |
May 09, 2023 | 36.57 | 36.69 | 36.50 | 36.67 | 267,770 | -0.06(-0.15%) |
May 08, 2023 | 36.86 | 36.91 | 36.69 | 36.73 | 592,904 | +0.17(+0.47%) |
May 05, 2023 | 36.26 | 36.58 | 36.20 | 36.56 | 236,572 | +0.59(+1.63%) |
May 04, 2023 | 36.07 | 36.10 | 35.90 | 35.97 | 228,655 | +0.22(+0.61%) |
May 03, 2023 | 35.83 | 35.96 | 35.73 | 35.76 | 201,138 | +0.03(+0.08%) |
May 02, 2023 | 35.96 | 35.99 | 35.63 | 35.73 | 419,883 | -0.28(-0.79%) |
May 01, 2023 | 36.10 | 36.29 | 36.01 | 36.01 | 281,668 | -0.19(-0.52%) |
Apr 28, 2023 | 36.04 | 36.20 | 35.98 | 36.20 | 206,971 | +0.21(+0.58%) |
Apr 27, 2023 | 35.76 | 36.06 | 35.74 | 35.99 | 184,977 | +0.44(+1.22%) |
Apr 26, 2023 | 35.74 | 35.74 | 35.52 | 35.56 | 247,596 | +0.06(+0.16%) |
Apr 25, 2023 | 35.68 | 35.68 | 35.42 | 35.50 | 256,361 | -0.61(-1.68%) |
Apr 24, 2023 | 36.08 | 36.11 | 35.96 | 36.11 | 183,760 | +0.08(+0.21%) |
Apr 21, 2023 | 36.17 | 36.21 | 35.89 | 36.03 | 374,697 | -0.38(-1.04%) |
Apr 20, 2023 | 36.35 | 36.50 | 36.29 | 36.41 | 311,597 | +0.04(+0.10%) |
Apr 19, 2023 | 36.44 | 36.44 | 36.26 | 36.37 | 151,824 | -0.47(-1.28%) |
Apr 18, 2023 | 36.81 | 36.86 | 36.71 | 36.84 | 289,532 | +0.04(+0.10%) |
Apr 17, 2023 | 36.82 | 36.83 | 36.64 | 36.81 | 313,241 | +0.07(+0.18%) |
Apr 14, 2023 | 36.68 | 36.81 | 36.55 | 36.74 | 196,527 | -0.08(-0.21%) |
Apr 13, 2023 | 36.70 | 36.84 | 36.68 | 36.81 | 218,829 | +0.33(+0.91%) |
Apr 12, 2023 | 36.68 | 36.70 | 36.43 | 36.48 | 235,236 | +0.05(+0.13%) |
Apr 11, 2023 | 36.27 | 36.44 | 36.12 | 36.44 | 374,753 | +0.70(+1.96%) |
Apr 10, 2023 | 35.67 | 35.82 | 35.62 | 35.74 | 165,398 | +0.01(+0.03%) |
Apr 06, 2023 | 35.64 | 35.81 | 35.56 | 35.73 | 226,561 | -0.08(-0.21%) |
Apr 05, 2023 | 36.01 | 36.03 | 35.63 | 35.80 | 498,884 | -0.26(-0.71%) |
Apr 04, 2023 | 36.06 | 36.15 | 35.93 | 36.06 | 282,249 | -0.01(-0.03%) |
Apr 03, 2023 | 35.82 | 36.11 | 35.82 | 36.07 | 435,674 | +0.24(+0.66%) |
Mar 31, 2023 | 35.92 | 35.99 | 35.74 | 35.83 | 215,866 | -0.08(-0.21%) |
Mar 30, 2023 | 35.91 | 35.91 | 35.72 | 35.91 | 249,011 | +0.41(+1.15%) |
Mar 29, 2023 | 35.53 | 35.58 | 35.44 | 35.50 | 263,584 | +0.11(+0.32%) |
Mar 28, 2023 | 35.28 | 35.43 | 35.24 | 35.39 | 710,022 | +0.21(+0.59%) |
Mar 27, 2023 | 35.08 | 35.18 | 34.97 | 35.18 | 257,293 | -0.02(-0.05%) |
Mar 24, 2023 | 35.05 | 35.20 | 34.87 | 35.20 | 163,424 | -0.08(-0.21%) |
Mar 23, 2023 | 35.54 | 35.73 | 35.21 | 35.27 | 339,712 | +0.03(+0.08%) |
Mar 22, 2023 | 35.25 | 35.68 | 35.20 | 35.24 | 303,602 | +0.16(+0.46%) |
Mar 21, 2023 | 35.06 | 35.09 | 34.90 | 35.08 | 159,368 | +0.11(+0.32%) |
Mar 20, 2023 | 34.91 | 35.05 | 34.84 | 34.97 | 172,170 | +0.12(+0.35%) |
Mar 17, 2023 | 34.95 | 34.99 | 34.78 | 34.85 | 160,103 | +0.00(+0.00%) |
Mar 16, 2023 | 34.47 | 34.88 | 34.37 | 34.85 | 365,388 | +0.29(+0.85%) |
Mar 15, 2023 | 34.51 | 34.55 | 34.24 | 34.55 | 654,605 | -0.55(-1.56%) |
Mar 14, 2023 | 35.11 | 35.26 | 34.95 | 35.10 | 338,985 | -0.03(-0.08%) |
Mar 13, 2023 | 35.05 | 35.38 | 34.97 | 35.13 | 292,498 | +0.09(+0.27%) |
Mar 10, 2023 | 35.21 | 35.39 | 34.98 | 35.04 | 305,077 | -0.17(-0.48%) |
Mar 09, 2023 | 35.56 | 35.68 | 35.17 | 35.21 | 743,374 | -0.59(-1.64%) |
Mar 08, 2023 | 35.73 | 35.90 | 35.65 | 35.79 | 546,836 | +0.20(+0.56%) |
Mar 07, 2023 | 36.04 | 36.07 | 35.53 | 35.59 | 239,115 | -0.42(-1.18%) |
Mar 06, 2023 | 36.06 | 36.14 | 35.97 | 36.02 | 253,727 | -0.10(-0.29%) |
Mar 03, 2023 | 35.90 | 36.14 | 35.85 | 36.12 | 345,952 | +0.38(+1.06%) |
Mar 02, 2023 | 35.59 | 35.81 | 35.52 | 35.74 | 341,854 | +0.12(+0.34%) |