Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.24 | 32.42 | 32.14 | 32.34 | 3,472,364 | -0.25(-0.77%) |
May 30, 2023 | 33.01 | 33.01 | 32.50 | 32.59 | 5,127,090 | -0.37(-1.11%) |
May 26, 2023 | 33.00 | 33.23 | 32.90 | 32.96 | 2,293,787 | +0.13(+0.38%) |
May 25, 2023 | 33.21 | 33.25 | 32.66 | 32.83 | 3,349,522 | -0.56(-1.67%) |
May 24, 2023 | 33.73 | 33.75 | 33.39 | 33.39 | 2,991,531 | -0.70(-2.06%) |
May 23, 2023 | 34.14 | 34.30 | 34.02 | 34.09 | 1,743,455 | +0.07(+0.20%) |
May 22, 2023 | 34.08 | 34.32 | 33.97 | 34.02 | 3,630,327 | -0.25(-0.73%) |
May 19, 2023 | 33.84 | 34.33 | 33.84 | 34.28 | 2,742,721 | +0.39(+1.14%) |
May 18, 2023 | 34.25 | 34.28 | 33.76 | 33.89 | 3,388,239 | -0.55(-1.59%) |
May 17, 2023 | 34.84 | 34.85 | 34.22 | 34.44 | 2,526,380 | -0.31(-0.90%) |
May 16, 2023 | 34.73 | 34.94 | 34.73 | 34.75 | 2,222,390 | -0.30(-0.84%) |
May 15, 2023 | 34.90 | 35.11 | 34.75 | 35.05 | 2,601,629 | +0.24(+0.68%) |
May 12, 2023 | 35.12 | 35.37 | 34.73 | 34.81 | 2,149,446 | +0.24(+0.69%) |
May 11, 2023 | 34.50 | 34.59 | 34.27 | 34.57 | 1,505,867 | -0.24(-0.68%) |
May 10, 2023 | 34.72 | 34.86 | 34.46 | 34.81 | 2,779,269 | +0.08(+0.22%) |
May 09, 2023 | 34.60 | 34.87 | 34.56 | 34.73 | 2,238,324 | -0.30(-0.87%) |
May 08, 2023 | 35.32 | 35.43 | 35.01 | 35.04 | 2,216,392 | -0.20(-0.57%) |
May 05, 2023 | 34.76 | 35.30 | 34.70 | 35.24 | 2,635,180 | +0.26(+0.74%) |
May 04, 2023 | 35.22 | 35.27 | 34.94 | 34.98 | 2,922,837 | -0.12(-0.35%) |
May 03, 2023 | 35.07 | 35.47 | 34.99 | 35.10 | 5,044,008 | +0.47(+1.35%) |
May 02, 2023 | 34.49 | 34.82 | 34.45 | 34.64 | 2,761,546 | +0.14(+0.41%) |
May 01, 2023 | 34.29 | 34.67 | 34.25 | 34.49 | 2,156,344 | +0.16(+0.47%) |
Apr 28, 2023 | 34.23 | 34.56 | 34.17 | 34.33 | 2,715,934 | +0.02(+0.06%) |
Apr 27, 2023 | 34.35 | 34.42 | 34.02 | 34.31 | 2,829,471 | +0.08(+0.22%) |
Apr 26, 2023 | 35.16 | 35.27 | 34.04 | 34.24 | 3,951,830 | -0.93(-2.65%) |
Apr 25, 2023 | 35.50 | 35.56 | 34.96 | 35.17 | 4,192,371 | +0.25(+0.71%) |
Apr 24, 2023 | 35.02 | 35.03 | 34.82 | 34.92 | 2,603,237 | -0.06(-0.16%) |
Apr 21, 2023 | 34.87 | 34.99 | 34.73 | 34.98 | 2,380,264 | +0.24(+0.69%) |
Apr 20, 2023 | 35.10 | 35.10 | 34.71 | 34.74 | 3,147,237 | -0.45(-1.27%) |
Apr 19, 2023 | 35.26 | 35.30 | 35.05 | 35.19 | 2,779,879 | +0.14(+0.41%) |
Apr 18, 2023 | 35.40 | 35.48 | 35.00 | 35.05 | 2,618,828 | -0.58(-1.63%) |
Apr 17, 2023 | 35.91 | 35.91 | 35.58 | 35.63 | 3,047,180 | -0.36(-1.01%) |
Apr 14, 2023 | 36.31 | 36.32 | 35.90 | 35.99 | 2,827,216 | -0.52(-1.44%) |
Apr 13, 2023 | 36.24 | 36.52 | 36.20 | 36.52 | 2,897,185 | +0.58(+1.62%) |
Apr 12, 2023 | 36.00 | 36.14 | 35.86 | 35.93 | 2,649,541 | +0.34(+0.96%) |
Apr 11, 2023 | 36.05 | 36.05 | 35.57 | 35.59 | 3,109,321 | -0.50(-1.37%) |
Apr 10, 2023 | 36.21 | 36.26 | 35.91 | 36.09 | 2,814,171 | -0.12(-0.34%) |
Apr 06, 2023 | 36.02 | 36.41 | 35.94 | 36.21 | 5,309,766 | +0.52(+1.47%) |
Apr 05, 2023 | 35.25 | 35.71 | 35.22 | 35.69 | 5,512,708 | +0.86(+2.46%) |
Apr 04, 2023 | 34.48 | 34.86 | 34.42 | 34.83 | 3,623,805 | +0.57(+1.67%) |
Apr 03, 2023 | 33.94 | 34.27 | 33.90 | 34.26 | 2,956,122 | +0.35(+1.04%) |
Mar 31, 2023 | 33.80 | 34.06 | 33.72 | 33.90 | 2,938,371 | +0.30(+0.88%) |
Mar 30, 2023 | 33.41 | 33.63 | 33.40 | 33.61 | 2,610,953 | +0.20(+0.60%) |
Mar 29, 2023 | 33.39 | 33.53 | 33.27 | 33.41 | 2,566,475 | -0.04(-0.11%) |
Mar 28, 2023 | 33.48 | 33.53 | 33.31 | 33.45 | 3,264,169 | +0.06(+0.17%) |
Mar 27, 2023 | 33.09 | 33.48 | 33.05 | 33.39 | 3,207,844 | +0.63(+1.92%) |
Mar 24, 2023 | 32.71 | 32.94 | 32.17 | 32.76 | 5,712,930 | -0.80(-2.38%) |
Mar 23, 2023 | 33.82 | 33.86 | 33.38 | 33.56 | 3,127,699 | +0.30(+0.92%) |
Mar 22, 2023 | 33.43 | 33.66 | 33.26 | 33.26 | 2,415,140 | -0.14(-0.43%) |
Mar 21, 2023 | 33.31 | 33.43 | 33.18 | 33.40 | 2,436,338 | +0.11(+0.34%) |
Mar 20, 2023 | 32.91 | 33.29 | 32.76 | 33.28 | 3,120,900 | +0.82(+2.52%) |
Mar 17, 2023 | 32.39 | 32.59 | 32.28 | 32.47 | 2,913,956 | +0.24(+0.74%) |
Mar 16, 2023 | 31.71 | 32.23 | 31.67 | 32.23 | 2,125,592 | +0.23(+0.71%) |
Mar 15, 2023 | 31.83 | 32.16 | 31.64 | 32.00 | 3,991,311 | -0.13(-0.42%) |
Mar 14, 2023 | 31.92 | 32.15 | 31.88 | 32.13 | 3,641,059 | +0.19(+0.60%) |
Mar 13, 2023 | 32.02 | 32.22 | 31.76 | 31.94 | 3,882,484 | +0.02(+0.06%) |
Mar 10, 2023 | 31.93 | 32.27 | 31.87 | 31.92 | 2,537,719 | +0.00(+0.00%) |
Mar 09, 2023 | 32.28 | 32.31 | 31.80 | 31.92 | 2,451,246 | -0.09(-0.27%) |
Mar 08, 2023 | 32.29 | 32.36 | 31.96 | 32.01 | 2,450,829 | -0.42(-1.29%) |
Mar 07, 2023 | 32.93 | 32.99 | 32.38 | 32.43 | 3,131,317 | -0.40(-1.22%) |
Mar 06, 2023 | 32.95 | 33.09 | 32.78 | 32.83 | 2,920,288 | -0.20(-0.61%) |
Mar 03, 2023 | 32.83 | 33.04 | 32.77 | 33.03 | 3,018,904 | +0.08(+0.23%) |
Mar 02, 2023 | 32.53 | 33.01 | 32.49 | 32.95 | 2,545,046 | +0.31(+0.93%) |