Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.61 | 33.29 | 32.40 | 33.11 | 283,860 | +0.14(+0.42%) |
May 30, 2023 | 33.35 | 33.49 | 32.80 | 32.97 | 516,771 | -0.15(-0.44%) |
May 26, 2023 | 32.59 | 33.25 | 32.30 | 33.12 | 262,325 | +0.69(+2.14%) |
May 25, 2023 | 32.78 | 32.83 | 32.29 | 32.42 | 232,728 | -0.44(-1.33%) |
May 24, 2023 | 33.18 | 33.18 | 32.51 | 32.86 | 195,024 | -0.58(-1.72%) |
May 23, 2023 | 33.66 | 33.87 | 33.25 | 33.44 | 162,085 | -0.33(-0.97%) |
May 22, 2023 | 33.93 | 33.97 | 33.61 | 33.76 | 84,461 | -0.07(-0.22%) |
May 19, 2023 | 33.88 | 34.03 | 33.47 | 33.84 | 286,732 | +0.15(+0.43%) |
May 18, 2023 | 33.51 | 33.70 | 33.17 | 33.69 | 227,565 | +0.26(+0.76%) |
May 17, 2023 | 33.56 | 33.57 | 33.13 | 33.44 | 309,996 | +0.12(+0.36%) |
May 16, 2023 | 33.60 | 33.77 | 33.16 | 33.32 | 456,566 | -0.28(-0.84%) |
May 15, 2023 | 32.71 | 33.62 | 32.61 | 33.60 | 517,006 | +0.88(+2.68%) |
May 12, 2023 | 32.04 | 32.74 | 32.04 | 32.72 | 237,836 | +0.61(+1.90%) |
May 11, 2023 | 32.26 | 32.40 | 31.92 | 32.11 | 210,262 | -0.13(-0.40%) |
May 10, 2023 | 32.63 | 32.97 | 31.98 | 32.24 | 486,982 | -0.36(-1.09%) |
May 09, 2023 | 32.43 | 32.63 | 32.16 | 32.60 | 196,537 | +0.14(+0.42%) |
May 08, 2023 | 32.62 | 33.11 | 32.27 | 32.46 | 381,133 | +0.02(+0.06%) |
May 05, 2023 | 32.22 | 32.65 | 32.14 | 32.44 | 778,046 | +0.25(+0.77%) |
May 04, 2023 | 32.35 | 32.36 | 31.52 | 32.19 | 435,311 | -0.08(-0.25%) |
May 03, 2023 | 31.56 | 32.51 | 31.45 | 32.28 | 648,168 | +1.05(+3.36%) |
May 02, 2023 | 31.65 | 31.73 | 30.99 | 31.23 | 305,883 | -0.66(-2.06%) |
May 01, 2023 | 31.67 | 32.30 | 31.67 | 31.88 | 256,834 | +0.09(+0.29%) |
Apr 28, 2023 | 31.58 | 32.03 | 31.58 | 31.79 | 275,892 | -0.02(-0.06%) |
Apr 27, 2023 | 31.58 | 31.97 | 31.48 | 31.81 | 162,278 | +0.30(+0.96%) |
Apr 26, 2023 | 31.51 | 31.91 | 31.31 | 31.51 | 505,803 | +0.00(+0.00%) |
Apr 25, 2023 | 32.04 | 32.15 | 31.36 | 31.51 | 553,684 | -0.74(-2.29%) |
Apr 24, 2023 | 32.04 | 32.57 | 32.04 | 32.25 | 682,328 | +0.13(+0.40%) |
Apr 21, 2023 | 32.29 | 32.46 | 31.95 | 32.12 | 300,643 | -0.16(-0.51%) |
Apr 20, 2023 | 32.15 | 32.54 | 32.03 | 32.29 | 404,212 | -0.01(-0.03%) |
Apr 19, 2023 | 32.64 | 32.83 | 32.12 | 32.30 | 246,787 | -0.33(-1.01%) |
Apr 18, 2023 | 32.51 | 32.99 | 32.51 | 32.62 | 436,461 | +0.07(+0.22%) |
Apr 17, 2023 | 32.62 | 32.77 | 32.00 | 32.55 | 1,003,609 | -0.21(-0.64%) |
Apr 14, 2023 | 32.74 | 33.08 | 32.51 | 32.76 | 606,228 | -0.09(-0.28%) |
Apr 13, 2023 | 31.90 | 32.92 | 31.67 | 32.85 | 682,528 | +1.22(+3.87%) |
Apr 12, 2023 | 31.42 | 31.89 | 30.99 | 31.63 | 1,116,287 | -0.05(-0.14%) |
Apr 11, 2023 | 31.07 | 31.76 | 31.04 | 31.67 | 284,356 | +0.67(+2.15%) |
Apr 10, 2023 | 30.62 | 31.09 | 30.44 | 31.01 | 264,439 | +0.06(+0.21%) |
Apr 06, 2023 | 30.74 | 31.17 | 30.67 | 30.94 | 247,571 | +0.29(+0.95%) |
Apr 05, 2023 | 30.51 | 30.73 | 30.43 | 30.65 | 221,319 | +0.09(+0.30%) |
Apr 04, 2023 | 31.10 | 31.17 | 30.34 | 30.56 | 417,010 | -0.44(-1.41%) |
Apr 03, 2023 | 30.81 | 31.19 | 30.69 | 31.00 | 294,203 | +0.17(+0.56%) |
Mar 31, 2023 | 30.31 | 30.84 | 30.27 | 30.83 | 367,381 | +0.56(+1.84%) |
Mar 30, 2023 | 30.20 | 30.63 | 30.11 | 30.27 | 332,894 | +0.26(+0.88%) |
Mar 29, 2023 | 29.47 | 30.20 | 29.47 | 30.00 | 373,517 | +0.58(+1.95%) |
Mar 28, 2023 | 29.06 | 29.47 | 29.06 | 29.43 | 270,505 | +0.09(+0.31%) |
Mar 27, 2023 | 28.99 | 29.49 | 28.99 | 29.34 | 324,950 | +0.32(+1.10%) |
Mar 24, 2023 | 28.53 | 29.02 | 28.45 | 29.02 | 370,942 | +0.30(+1.05%) |
Mar 23, 2023 | 29.12 | 29.54 | 28.72 | 28.72 | 382,839 | -0.45(-1.53%) |
Mar 22, 2023 | 29.42 | 29.74 | 29.16 | 29.16 | 288,269 | -0.14(-0.47%) |
Mar 21, 2023 | 29.85 | 29.99 | 29.27 | 29.30 | 335,176 | -0.48(-1.62%) |
Mar 20, 2023 | 29.57 | 29.82 | 29.17 | 29.78 | 328,422 | +0.16(+0.52%) |
Mar 17, 2023 | 29.59 | 29.70 | 28.84 | 29.63 | 784,260 | -0.14(-0.46%) |
Mar 16, 2023 | 28.63 | 29.83 | 28.55 | 29.77 | 523,401 | +0.79(+2.74%) |
Mar 15, 2023 | 29.12 | 29.15 | 28.32 | 28.97 | 381,602 | -0.69(-2.34%) |
Mar 14, 2023 | 29.62 | 30.10 | 29.27 | 29.67 | 294,951 | +0.40(+1.37%) |
Mar 13, 2023 | 29.16 | 29.75 | 29.04 | 29.26 | 537,581 | -0.02(-0.06%) |
Mar 10, 2023 | 29.73 | 29.88 | 29.03 | 29.28 | 367,672 | -0.58(-1.96%) |
Mar 09, 2023 | 30.56 | 30.73 | 29.86 | 29.87 | 245,110 | -0.66(-2.15%) |
Mar 08, 2023 | 30.09 | 30.75 | 30.07 | 30.52 | 291,577 | +0.38(+1.27%) |
Mar 07, 2023 | 31.12 | 31.27 | 30.12 | 30.14 | 367,566 | -1.10(-3.53%) |
Mar 06, 2023 | 30.74 | 31.40 | 30.73 | 31.25 | 249,348 | +0.54(+1.75%) |
Mar 03, 2023 | 30.43 | 31.03 | 30.19 | 30.71 | 339,091 | +0.26(+0.87%) |
Mar 02, 2023 | 30.22 | 30.62 | 29.80 | 30.44 | 540,458 | +0.12(+0.39%) |