Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.50 | 31.56 | 31.02 | 31.05 | 17,879 | -0.76(-2.40%) |
May 30, 2023 | 32.19 | 32.24 | 31.61 | 31.81 | 14,142 | -1.23(-3.73%) |
May 26, 2023 | 33.05 | 33.12 | 32.89 | 33.04 | 6,919 | +0.38(+1.15%) |
May 25, 2023 | 32.84 | 32.98 | 32.32 | 32.67 | 6,943 | -0.76(-2.28%) |
May 24, 2023 | 33.55 | 33.57 | 33.19 | 33.43 | 24,401 | +0.39(+1.18%) |
May 23, 2023 | 33.19 | 33.25 | 32.88 | 33.04 | 17,834 | +0.48(+1.46%) |
May 22, 2023 | 32.45 | 32.76 | 32.38 | 32.56 | 10,493 | -0.03(-0.09%) |
May 19, 2023 | 32.95 | 32.95 | 32.37 | 32.59 | 18,524 | -0.09(-0.26%) |
May 18, 2023 | 32.59 | 32.78 | 32.48 | 32.68 | 19,942 | -0.25(-0.75%) |
May 17, 2023 | 32.37 | 33.07 | 32.37 | 32.93 | 14,410 | +1.01(+3.18%) |
May 16, 2023 | 32.20 | 32.36 | 31.91 | 31.91 | 22,710 | -0.22(-0.67%) |
May 15, 2023 | 31.78 | 32.21 | 31.78 | 32.13 | 5,298 | +0.49(+1.54%) |
May 12, 2023 | 32.21 | 32.28 | 31.62 | 31.64 | 4,198 | -0.61(-1.89%) |
May 11, 2023 | 32.18 | 32.38 | 31.98 | 32.25 | 3,062 | -0.60(-1.84%) |
May 10, 2023 | 32.99 | 32.99 | 32.52 | 32.85 | 6,084 | -0.21(-0.63%) |
May 09, 2023 | 32.48 | 33.12 | 32.32 | 33.06 | 11,799 | +0.32(+0.99%) |
May 08, 2023 | 32.85 | 32.93 | 32.63 | 32.74 | 5,220 | +0.66(+2.05%) |
May 05, 2023 | 31.93 | 32.17 | 31.92 | 32.08 | 49,168 | +1.13(+3.66%) |
May 04, 2023 | 30.77 | 31.39 | 30.59 | 30.95 | 19,018 | +0.11(+0.36%) |
May 03, 2023 | 31.60 | 31.60 | 30.80 | 30.84 | 40,453 | -1.25(-3.91%) |
May 02, 2023 | 33.22 | 33.22 | 32.08 | 32.09 | 15,423 | -1.72(-5.09%) |
May 01, 2023 | 33.61 | 33.90 | 33.61 | 33.81 | 11,006 | -0.41(-1.20%) |
Apr 28, 2023 | 33.47 | 34.26 | 33.30 | 34.22 | 12,233 | +0.81(+2.43%) |
Apr 27, 2023 | 33.51 | 33.51 | 33.33 | 33.41 | 9,289 | +0.18(+0.54%) |
Apr 26, 2023 | 34.10 | 34.35 | 33.16 | 33.23 | 16,970 | -1.10(-3.19%) |
Apr 25, 2023 | 34.81 | 34.81 | 34.20 | 34.33 | 4,249 | -0.82(-2.33%) |
Apr 24, 2023 | 34.72 | 35.26 | 34.65 | 35.14 | 10,711 | +0.46(+1.33%) |
Apr 21, 2023 | 34.47 | 34.80 | 34.47 | 34.68 | 2,943 | +0.38(+1.11%) |
Apr 20, 2023 | 34.41 | 34.59 | 34.25 | 34.30 | 58,600 | -0.75(-2.13%) |
Apr 19, 2023 | 35.24 | 35.40 | 34.91 | 35.05 | 22,083 | -0.72(-2.01%) |
Apr 18, 2023 | 36.00 | 36.05 | 35.57 | 35.77 | 54,512 | -0.04(-0.11%) |
Apr 17, 2023 | 36.06 | 36.25 | 35.65 | 35.81 | 28,860 | -0.55(-1.51%) |
Apr 14, 2023 | 36.40 | 36.49 | 36.24 | 36.36 | 7,496 | +0.12(+0.33%) |
Apr 13, 2023 | 36.69 | 36.69 | 36.20 | 36.24 | 16,507 | -0.23(-0.63%) |
Apr 12, 2023 | 36.19 | 36.54 | 36.13 | 36.47 | 78,268 | +0.65(+1.81%) |
Apr 11, 2023 | 35.29 | 35.88 | 35.29 | 35.82 | 17,731 | +0.59(+1.67%) |
Apr 10, 2023 | 35.53 | 35.61 | 35.23 | 35.23 | 21,998 | -0.20(-0.56%) |
Apr 06, 2023 | 35.68 | 35.68 | 35.38 | 35.43 | 19,818 | -0.02(-0.06%) |
Apr 05, 2023 | 35.24 | 35.59 | 35.24 | 35.45 | 7,138 | +0.03(+0.08%) |
Apr 04, 2023 | 35.75 | 35.85 | 35.14 | 35.42 | 28,326 | -0.01(-0.03%) |
Apr 03, 2023 | 35.15 | 35.66 | 35.15 | 35.43 | 66,705 | +1.70(+5.04%) |
Mar 31, 2023 | 33.46 | 33.73 | 33.28 | 33.73 | 14,784 | +0.54(+1.63%) |
Mar 30, 2023 | 32.96 | 33.27 | 32.80 | 33.19 | 9,950 | +0.52(+1.59%) |
Mar 29, 2023 | 32.97 | 33.21 | 32.64 | 32.67 | 9,503 | -0.19(-0.58%) |
Mar 28, 2023 | 32.47 | 33.05 | 32.47 | 32.86 | 14,293 | +0.19(+0.58%) |
Mar 27, 2023 | 31.57 | 32.72 | 31.57 | 32.67 | 49,499 | +1.54(+4.95%) |
Mar 24, 2023 | 30.84 | 31.21 | 30.65 | 31.13 | 20,922 | -0.01(-0.03%) |
Mar 23, 2023 | 31.81 | 32.06 | 31.14 | 31.14 | 6,454 | -0.29(-0.92%) |
Mar 22, 2023 | 31.30 | 31.71 | 31.30 | 31.43 | 19,146 | +0.08(+0.26%) |
Mar 21, 2023 | 31.18 | 31.35 | 30.79 | 31.35 | 144,923 | +0.71(+2.32%) |
Mar 20, 2023 | 29.91 | 30.65 | 29.80 | 30.64 | 29,475 | +0.59(+1.96%) |
Mar 17, 2023 | 30.60 | 30.61 | 29.70 | 30.05 | 15,084 | -0.63(-2.05%) |
Mar 16, 2023 | 30.09 | 31.02 | 29.75 | 30.68 | 37,811 | +0.02(+0.07%) |
Mar 15, 2023 | 30.80 | 31.11 | 29.75 | 30.66 | 80,153 | -1.41(-4.39%) |
Mar 14, 2023 | 32.69 | 33.15 | 31.81 | 32.07 | 58,127 | -1.13(-3.39%) |
Mar 13, 2023 | 32.84 | 33.79 | 32.63 | 33.20 | 22,169 | -0.91(-2.68%) |
Mar 10, 2023 | 33.79 | 34.20 | 33.74 | 34.11 | 5,356 | +0.42(+1.25%) |
Mar 09, 2023 | 34.49 | 34.61 | 33.64 | 33.69 | 5,578 | -0.37(-1.09%) |
Mar 08, 2023 | 34.17 | 34.27 | 34.02 | 34.06 | 5,840 | -0.41(-1.19%) |
Mar 07, 2023 | 35.60 | 35.62 | 34.44 | 34.47 | 14,919 | -1.30(-3.63%) |
Mar 06, 2023 | 35.07 | 35.77 | 35.07 | 35.77 | 42,854 | +0.29(+0.82%) |
Mar 03, 2023 | 34.00 | 35.48 | 34.00 | 35.48 | 9,374 | +0.87(+2.51%) |
Mar 02, 2023 | 34.33 | 34.86 | 34.33 | 34.61 | 53,867 | +0.04(+0.12%) |