Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.31 | 33.40 | 32.99 | 33.12 | 87,627 | -0.23(-0.69%) |
May 30, 2023 | 33.53 | 33.53 | 33.28 | 33.35 | 55,391 | -0.13(-0.39%) |
May 26, 2023 | 33.41 | 33.57 | 33.30 | 33.48 | 44,263 | +0.11(+0.33%) |
May 25, 2023 | 33.51 | 33.51 | 33.18 | 33.37 | 76,608 | -0.22(-0.65%) |
May 24, 2023 | 33.85 | 33.85 | 33.54 | 33.59 | 70,882 | -0.36(-1.06%) |
May 23, 2023 | 33.91 | 34.27 | 33.82 | 33.95 | 56,707 | -0.03(-0.09%) |
May 22, 2023 | 33.91 | 34.10 | 33.76 | 33.98 | 62,392 | +0.07(+0.21%) |
May 19, 2023 | 34.14 | 34.14 | 33.77 | 33.91 | 138,431 | -0.10(-0.29%) |
May 18, 2023 | 33.87 | 34.02 | 33.77 | 34.01 | 42,148 | +0.09(+0.27%) |
May 17, 2023 | 33.78 | 33.98 | 33.52 | 33.92 | 48,140 | +0.26(+0.77%) |
May 16, 2023 | 33.77 | 33.84 | 33.60 | 33.66 | 55,095 | -0.31(-0.91%) |
May 15, 2023 | 33.91 | 34.11 | 33.84 | 33.97 | 71,605 | +0.09(+0.27%) |
May 12, 2023 | 33.88 | 33.90 | 33.69 | 33.88 | 49,548 | +0.05(+0.15%) |
May 11, 2023 | 33.97 | 33.97 | 33.68 | 33.83 | 42,256 | -0.20(-0.59%) |
May 10, 2023 | 34.18 | 34.19 | 33.78 | 34.03 | 65,383 | +0.09(+0.25%) |
May 09, 2023 | 34.04 | 34.07 | 33.83 | 33.95 | 41,717 | -0.16(-0.45%) |
May 08, 2023 | 34.34 | 34.38 | 34.00 | 34.10 | 51,648 | -0.19(-0.55%) |
May 05, 2023 | 34.14 | 34.33 | 34.08 | 34.29 | 41,219 | +0.44(+1.30%) |
May 04, 2023 | 33.94 | 33.94 | 33.58 | 33.85 | 44,585 | -0.23(-0.67%) |
May 03, 2023 | 34.17 | 34.52 | 34.06 | 34.08 | 53,055 | +0.02(+0.06%) |
May 02, 2023 | 34.59 | 34.59 | 33.74 | 34.06 | 57,574 | -0.62(-1.79%) |
May 01, 2023 | 34.57 | 34.84 | 34.49 | 34.68 | 55,680 | +0.17(+0.49%) |
Apr 28, 2023 | 34.42 | 34.66 | 34.42 | 34.51 | 59,928 | +0.14(+0.41%) |
Apr 27, 2023 | 34.16 | 34.45 | 34.06 | 34.37 | 74,746 | +0.27(+0.79%) |
Apr 26, 2023 | 34.33 | 34.33 | 34.00 | 34.10 | 50,810 | -0.37(-1.07%) |
Apr 25, 2023 | 34.68 | 34.78 | 34.43 | 34.47 | 71,595 | -0.41(-1.18%) |
Apr 24, 2023 | 34.86 | 35.07 | 34.78 | 34.88 | 61,401 | -0.04(-0.11%) |
Apr 21, 2023 | 34.89 | 34.92 | 34.69 | 34.92 | 82,735 | +0.06(+0.17%) |
Apr 20, 2023 | 34.79 | 34.91 | 34.70 | 34.86 | 69,104 | -0.05(-0.14%) |
Apr 19, 2023 | 34.70 | 34.96 | 34.68 | 34.91 | 60,285 | +0.10(+0.29%) |
Apr 18, 2023 | 35.08 | 35.08 | 34.65 | 34.81 | 57,760 | -0.20(-0.57%) |
Apr 17, 2023 | 34.79 | 35.01 | 34.74 | 35.01 | 52,435 | +0.18(+0.52%) |
Apr 14, 2023 | 35.05 | 35.21 | 34.64 | 34.83 | 56,599 | -0.28(-0.80%) |
Apr 13, 2023 | 34.93 | 35.18 | 34.80 | 35.11 | 41,897 | +0.25(+0.72%) |
Apr 12, 2023 | 35.16 | 35.16 | 34.80 | 34.86 | 32,444 | -0.09(-0.26%) |
Apr 11, 2023 | 34.80 | 35.06 | 34.68 | 34.95 | 66,337 | +0.15(+0.43%) |
Apr 10, 2023 | 34.49 | 34.84 | 34.49 | 34.80 | 53,308 | +0.15(+0.43%) |
Apr 06, 2023 | 34.47 | 34.67 | 34.47 | 34.65 | 59,018 | +0.12(+0.35%) |
Apr 05, 2023 | 34.40 | 34.54 | 34.36 | 34.53 | 86,473 | +0.07(+0.20%) |
Apr 04, 2023 | 34.74 | 34.74 | 34.25 | 34.46 | 55,941 | -0.27(-0.76%) |
Apr 03, 2023 | 34.68 | 34.85 | 34.52 | 34.73 | 48,517 | +0.05(+0.13%) |
Mar 31, 2023 | 34.47 | 34.73 | 34.47 | 34.68 | 40,776 | +0.45(+1.31%) |
Mar 30, 2023 | 34.38 | 34.47 | 34.13 | 34.23 | 47,060 | -0.05(-0.15%) |
Mar 29, 2023 | 34.37 | 34.37 | 34.14 | 34.28 | 90,925 | +0.14(+0.41%) |
Mar 28, 2023 | 33.96 | 34.20 | 33.93 | 34.14 | 43,048 | +0.07(+0.21%) |
Mar 27, 2023 | 33.98 | 34.19 | 33.92 | 34.07 | 133,098 | +0.26(+0.77%) |
Mar 24, 2023 | 33.22 | 33.82 | 33.08 | 33.81 | 38,334 | +0.41(+1.23%) |
Mar 23, 2023 | 33.67 | 33.87 | 33.22 | 33.40 | 39,709 | -0.37(-1.10%) |
Mar 22, 2023 | 34.41 | 34.50 | 33.77 | 33.77 | 47,353 | -0.69(-2.00%) |
Mar 21, 2023 | 34.60 | 34.66 | 34.28 | 34.46 | 43,469 | +0.22(+0.64%) |
Mar 20, 2023 | 34.06 | 34.44 | 34.04 | 34.24 | 37,658 | +0.44(+1.30%) |
Mar 17, 2023 | 34.31 | 34.31 | 33.67 | 33.80 | 35,863 | -0.70(-2.03%) |
Mar 16, 2023 | 33.96 | 34.60 | 33.71 | 34.50 | 43,218 | +0.47(+1.38%) |
Mar 15, 2023 | 33.94 | 34.07 | 33.61 | 34.03 | 57,115 | -0.27(-0.79%) |
Mar 14, 2023 | 34.34 | 34.62 | 34.06 | 34.30 | 61,265 | +0.54(+1.60%) |
Mar 13, 2023 | 33.79 | 34.17 | 33.63 | 33.76 | 52,928 | -0.40(-1.17%) |
Mar 10, 2023 | 34.57 | 34.62 | 34.00 | 34.16 | 71,323 | -0.57(-1.64%) |
Mar 09, 2023 | 35.25 | 35.25 | 34.71 | 34.73 | 51,837 | -0.47(-1.34%) |
Mar 08, 2023 | 35.23 | 35.37 | 35.02 | 35.20 | 74,679 | -0.05(-0.14%) |
Mar 07, 2023 | 35.54 | 35.63 | 35.20 | 35.25 | 48,605 | -0.34(-0.96%) |
Mar 06, 2023 | 36.04 | 36.04 | 35.48 | 35.59 | 43,530 | -0.41(-1.14%) |
Mar 03, 2023 | 35.90 | 36.05 | 35.72 | 36.00 | 30,327 | +0.21(+0.59%) |
Mar 02, 2023 | 35.68 | 35.86 | 35.64 | 35.79 | 110,812 | +0.02(+0.06%) |