Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.35 | 33.84 | 33.20 | 33.61 | 1,354,917 | +0.26(+0.77%) |
May 30, 2023 | 33.34 | 33.51 | 33.23 | 33.35 | 743,416 | +0.05(+0.14%) |
May 26, 2023 | 33.22 | 33.38 | 32.94 | 33.31 | 701,448 | +0.02(+0.06%) |
May 25, 2023 | 33.95 | 33.95 | 33.20 | 33.29 | 1,769,002 | -0.77(-2.27%) |
May 24, 2023 | 34.16 | 34.36 | 33.95 | 34.06 | 767,863 | -0.21(-0.61%) |
May 23, 2023 | 34.44 | 34.77 | 34.26 | 34.27 | 1,075,016 | -0.22(-0.64%) |
May 22, 2023 | 34.52 | 34.73 | 34.26 | 34.49 | 840,314 | +0.08(+0.22%) |
May 19, 2023 | 35.01 | 35.11 | 34.38 | 34.41 | 1,420,357 | -0.45(-1.28%) |
May 18, 2023 | 34.51 | 34.88 | 34.34 | 34.86 | 1,673,098 | +0.12(+0.36%) |
May 17, 2023 | 34.93 | 35.02 | 34.62 | 34.74 | 1,284,694 | -0.16(-0.46%) |
May 16, 2023 | 35.50 | 35.56 | 34.84 | 34.90 | 591,827 | -0.55(-1.56%) |
May 15, 2023 | 36.10 | 36.13 | 35.31 | 35.45 | 691,039 | -0.53(-1.48%) |
May 12, 2023 | 35.97 | 36.21 | 35.83 | 35.98 | 805,212 | +0.24(+0.67%) |
May 11, 2023 | 36.15 | 36.18 | 35.48 | 35.75 | 878,768 | -0.43(-1.19%) |
May 10, 2023 | 36.09 | 36.24 | 35.75 | 36.17 | 892,113 | +0.36(+1.01%) |
May 09, 2023 | 35.70 | 35.94 | 35.59 | 35.81 | 740,199 | +0.04(+0.11%) |
May 08, 2023 | 35.91 | 36.03 | 35.59 | 35.77 | 860,324 | -0.19(-0.53%) |
May 05, 2023 | 35.61 | 36.01 | 35.51 | 35.96 | 1,080,802 | +0.40(+1.12%) |
May 04, 2023 | 35.01 | 35.72 | 34.47 | 35.56 | 1,372,186 | +0.50(+1.41%) |
May 03, 2023 | 35.28 | 35.53 | 35.01 | 35.07 | 1,104,248 | -0.01(-0.03%) |
May 02, 2023 | 35.59 | 35.69 | 34.74 | 35.08 | 1,149,002 | -0.58(-1.63%) |
May 01, 2023 | 35.64 | 36.15 | 35.64 | 35.66 | 912,498 | -0.10(-0.29%) |
Apr 28, 2023 | 35.93 | 36.20 | 35.58 | 35.76 | 1,158,941 | -0.18(-0.50%) |
Apr 27, 2023 | 35.30 | 35.96 | 35.30 | 35.95 | 1,041,866 | +0.61(+1.73%) |
Apr 26, 2023 | 35.88 | 36.03 | 35.18 | 35.34 | 1,114,296 | -0.80(-2.21%) |
Apr 25, 2023 | 36.08 | 36.24 | 35.99 | 36.14 | 855,754 | +0.00(+0.00%) |
Apr 24, 2023 | 35.83 | 36.16 | 35.57 | 36.14 | 1,213,316 | +0.30(+0.82%) |
Apr 21, 2023 | 35.85 | 35.96 | 35.53 | 35.84 | 1,010,926 | +0.21(+0.59%) |
Apr 20, 2023 | 35.67 | 35.87 | 35.43 | 35.63 | 975,425 | -0.19(-0.53%) |
Apr 19, 2023 | 35.57 | 35.98 | 35.55 | 35.82 | 1,106,773 | +0.34(+0.97%) |
Apr 18, 2023 | 36.09 | 36.16 | 35.38 | 35.48 | 1,418,422 | -0.59(-1.64%) |
Apr 17, 2023 | 36.34 | 36.45 | 35.84 | 36.07 | 1,188,761 | -0.08(-0.21%) |
Apr 14, 2023 | 36.08 | 36.23 | 35.86 | 36.15 | 1,081,907 | -0.19(-0.52%) |
Apr 13, 2023 | 36.51 | 36.54 | 35.84 | 36.34 | 1,587,758 | -0.44(-1.19%) |
Apr 12, 2023 | 36.77 | 37.11 | 36.65 | 36.77 | 1,265,061 | +0.07(+0.18%) |
Apr 11, 2023 | 36.79 | 36.84 | 36.62 | 36.71 | 1,122,930 | -0.11(-0.31%) |
Apr 10, 2023 | 36.59 | 36.83 | 36.22 | 36.82 | 1,141,418 | +0.15(+0.42%) |
Apr 06, 2023 | 36.90 | 37.01 | 36.45 | 36.67 | 1,336,631 | -0.05(-0.14%) |
Apr 05, 2023 | 35.54 | 36.85 | 35.43 | 36.72 | 1,500,710 | +1.34(+3.78%) |
Apr 04, 2023 | 35.02 | 35.49 | 34.99 | 35.38 | 1,361,006 | +0.29(+0.83%) |
Apr 03, 2023 | 35.39 | 35.50 | 35.06 | 35.09 | 1,472,195 | -0.41(-1.14%) |
Mar 31, 2023 | 35.25 | 35.51 | 35.15 | 35.50 | 1,155,414 | +0.41(+1.15%) |
Mar 30, 2023 | 35.03 | 35.29 | 34.90 | 35.09 | 1,258,309 | +0.23(+0.65%) |
Mar 29, 2023 | 34.29 | 34.92 | 34.27 | 34.87 | 1,350,067 | +0.74(+2.18%) |
Mar 28, 2023 | 33.79 | 34.39 | 33.71 | 34.12 | 1,241,473 | +0.37(+1.09%) |
Mar 27, 2023 | 33.78 | 34.08 | 33.63 | 33.75 | 1,011,099 | +0.13(+0.39%) |
Mar 24, 2023 | 32.42 | 33.62 | 32.39 | 33.62 | 889,229 | +1.14(+3.51%) |
Mar 23, 2023 | 33.06 | 33.19 | 32.38 | 32.48 | 1,474,708 | -0.64(-1.94%) |
Mar 22, 2023 | 33.83 | 33.99 | 33.11 | 33.12 | 1,537,417 | -0.84(-2.47%) |
Mar 21, 2023 | 34.55 | 34.63 | 33.41 | 33.96 | 1,776,524 | -0.47(-1.37%) |
Mar 20, 2023 | 33.74 | 34.50 | 33.74 | 34.43 | 1,596,873 | +0.80(+2.38%) |
Mar 17, 2023 | 33.90 | 34.06 | 33.44 | 33.63 | 2,861,497 | -0.41(-1.22%) |
Mar 16, 2023 | 33.53 | 34.10 | 33.32 | 34.05 | 1,192,578 | +0.40(+1.18%) |
Mar 15, 2023 | 33.24 | 33.86 | 32.96 | 33.65 | 1,213,402 | +0.35(+1.05%) |
Mar 14, 2023 | 33.02 | 33.49 | 32.87 | 33.30 | 1,344,290 | +0.66(+2.02%) |
Mar 13, 2023 | 32.38 | 33.37 | 32.26 | 32.64 | 1,486,261 | +0.22(+0.67%) |
Mar 10, 2023 | 33.17 | 33.25 | 32.26 | 32.42 | 751,876 | -0.63(-1.91%) |
Mar 09, 2023 | 33.65 | 33.87 | 33.04 | 33.06 | 867,325 | -0.58(-1.71%) |
Mar 08, 2023 | 33.30 | 33.70 | 33.10 | 33.63 | 837,276 | +0.36(+1.08%) |
Mar 07, 2023 | 33.83 | 34.00 | 33.15 | 33.27 | 871,491 | -0.51(-1.51%) |
Mar 06, 2023 | 33.85 | 34.01 | 33.63 | 33.78 | 1,036,662 | +0.04(+0.11%) |
Mar 03, 2023 | 33.69 | 33.81 | 33.12 | 33.74 | 1,296,639 | +0.18(+0.53%) |
Mar 02, 2023 | 33.05 | 33.59 | 32.88 | 33.57 | 1,085,420 | +0.44(+1.34%) |