Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.15 | 33.63 | 33.12 | 33.52 | 1,866,944 | +0.37(+1.10%) |
May 30, 2023 | 33.08 | 33.40 | 33.03 | 33.15 | 1,156,693 | +0.26(+0.80%) |
May 26, 2023 | 32.47 | 32.92 | 32.36 | 32.89 | 1,075,678 | +0.41(+1.27%) |
May 25, 2023 | 32.49 | 32.65 | 32.07 | 32.48 | 786,596 | +0.12(+0.39%) |
May 24, 2023 | 32.63 | 32.74 | 32.26 | 32.35 | 968,275 | -0.37(-1.14%) |
May 23, 2023 | 33.02 | 33.37 | 32.72 | 32.73 | 1,314,774 | -0.46(-1.39%) |
May 22, 2023 | 33.18 | 33.41 | 32.82 | 33.19 | 1,161,855 | +0.15(+0.46%) |
May 19, 2023 | 33.33 | 33.40 | 32.79 | 33.03 | 794,328 | -0.01(-0.03%) |
May 18, 2023 | 32.89 | 33.26 | 32.78 | 33.04 | 1,055,024 | +0.09(+0.26%) |
May 17, 2023 | 33.02 | 33.11 | 32.69 | 32.96 | 1,268,648 | +0.11(+0.32%) |
May 16, 2023 | 33.38 | 33.44 | 32.85 | 32.85 | 1,491,022 | -0.55(-1.64%) |
May 15, 2023 | 33.33 | 33.58 | 33.20 | 33.40 | 1,323,407 | +0.08(+0.23%) |
May 12, 2023 | 33.26 | 33.49 | 33.12 | 33.32 | 1,441,283 | +0.04(+0.12%) |
May 11, 2023 | 33.80 | 33.80 | 33.13 | 33.28 | 1,790,990 | -0.77(-2.25%) |
May 10, 2023 | 33.86 | 34.15 | 33.59 | 34.05 | 1,352,606 | +0.54(+1.60%) |
May 09, 2023 | 33.71 | 33.91 | 33.36 | 33.51 | 1,596,656 | -0.36(-1.08%) |
May 08, 2023 | 33.55 | 34.07 | 33.50 | 33.88 | 1,651,979 | +0.14(+0.43%) |
May 05, 2023 | 33.31 | 34.09 | 33.31 | 33.74 | 2,322,938 | +0.49(+1.47%) |
May 04, 2023 | 33.39 | 33.81 | 33.20 | 33.25 | 3,441,649 | -0.35(-1.03%) |
May 03, 2023 | 33.34 | 34.23 | 33.10 | 33.59 | 38,748,392 | +0.42(+1.27%) |
May 02, 2023 | 33.99 | 34.45 | 33.14 | 33.17 | 9,365,666 | +0.87(+2.70%) |
May 01, 2023 | 32.49 | 32.58 | 31.93 | 32.30 | 1,102,726 | -0.21(-0.65%) |
Apr 28, 2023 | 32.63 | 33.05 | 32.43 | 32.51 | 1,970,143 | -0.07(-0.21%) |
Apr 27, 2023 | 32.06 | 32.89 | 32.03 | 32.57 | 1,886,523 | +0.85(+2.67%) |
Apr 26, 2023 | 31.94 | 32.15 | 31.55 | 31.73 | 1,053,812 | -0.40(-1.25%) |
Apr 25, 2023 | 32.24 | 32.42 | 31.96 | 32.13 | 1,012,292 | -0.30(-0.91%) |
Apr 24, 2023 | 32.74 | 32.86 | 32.07 | 32.42 | 1,167,043 | -0.18(-0.56%) |
Apr 21, 2023 | 32.41 | 32.96 | 32.09 | 32.61 | 1,230,138 | +0.33(+1.04%) |
Apr 20, 2023 | 32.03 | 32.35 | 31.95 | 32.27 | 945,315 | +0.15(+0.48%) |
Apr 19, 2023 | 31.69 | 32.20 | 31.48 | 32.12 | 1,008,230 | +0.36(+1.14%) |
Apr 18, 2023 | 31.71 | 31.99 | 31.56 | 31.76 | 1,223,818 | +0.05(+0.15%) |
Apr 17, 2023 | 31.00 | 31.72 | 31.00 | 31.71 | 1,451,440 | +0.77(+2.47%) |
Apr 14, 2023 | 31.35 | 31.65 | 30.74 | 30.94 | 1,184,405 | -0.33(-1.07%) |
Apr 13, 2023 | 31.09 | 31.39 | 30.76 | 31.28 | 1,287,400 | +0.24(+0.77%) |
Apr 12, 2023 | 31.38 | 31.55 | 30.94 | 31.04 | 1,078,420 | -0.06(-0.18%) |
Apr 11, 2023 | 31.53 | 31.53 | 31.08 | 31.10 | 1,561,863 | -0.35(-1.12%) |
Apr 10, 2023 | 31.52 | 31.55 | 30.99 | 31.45 | 1,060,186 | -0.22(-0.69%) |
Apr 06, 2023 | 31.86 | 31.90 | 31.52 | 31.67 | 820,246 | -0.06(-0.18%) |
Apr 05, 2023 | 31.64 | 31.92 | 31.61 | 31.73 | 956,008 | -0.14(-0.45%) |
Apr 04, 2023 | 32.03 | 32.05 | 31.46 | 31.87 | 1,135,966 | -0.10(-0.30%) |
Apr 03, 2023 | 32.15 | 32.54 | 31.76 | 31.97 | 1,294,852 | -0.37(-1.15%) |
Mar 31, 2023 | 31.96 | 32.41 | 31.88 | 32.34 | 1,785,983 | +0.55(+1.74%) |
Mar 30, 2023 | 32.08 | 32.26 | 31.56 | 31.78 | 1,404,269 | +0.01(+0.04%) |
Mar 29, 2023 | 31.71 | 31.96 | 31.58 | 31.77 | 1,119,512 | +0.32(+1.03%) |
Mar 28, 2023 | 31.18 | 31.50 | 31.08 | 31.45 | 1,066,060 | +0.04(+0.12%) |
Mar 27, 2023 | 31.43 | 31.67 | 31.32 | 31.41 | 990,218 | +0.25(+0.79%) |
Mar 24, 2023 | 30.21 | 31.19 | 30.20 | 31.16 | 1,216,768 | +0.81(+2.67%) |
Mar 23, 2023 | 30.45 | 30.75 | 30.14 | 30.35 | 1,160,538 | +0.09(+0.28%) |
Mar 22, 2023 | 30.92 | 31.21 | 30.25 | 30.27 | 1,976,149 | -0.85(-2.73%) |
Mar 21, 2023 | 31.30 | 31.47 | 30.72 | 31.11 | 1,964,147 | -0.01(-0.03%) |
Mar 20, 2023 | 30.59 | 31.22 | 30.45 | 31.12 | 1,141,844 | +0.72(+2.38%) |
Mar 17, 2023 | 30.80 | 30.80 | 30.27 | 30.40 | 1,900,363 | -0.60(-1.94%) |
Mar 16, 2023 | 30.50 | 31.41 | 30.40 | 31.00 | 1,221,135 | +0.10(+0.31%) |
Mar 15, 2023 | 30.40 | 31.16 | 30.31 | 30.91 | 1,529,135 | +0.09(+0.28%) |
Mar 14, 2023 | 31.03 | 31.15 | 30.48 | 30.82 | 2,207,688 | +0.44(+1.44%) |
Mar 13, 2023 | 29.67 | 30.76 | 29.66 | 30.38 | 1,196,556 | +0.50(+1.66%) |
Mar 10, 2023 | 31.02 | 31.19 | 29.54 | 29.89 | 1,406,111 | -1.19(-3.83%) |
Mar 09, 2023 | 31.91 | 31.91 | 30.74 | 31.08 | 1,670,143 | -0.78(-2.45%) |
Mar 08, 2023 | 31.77 | 32.22 | 31.63 | 31.86 | 839,478 | +0.13(+0.42%) |
Mar 07, 2023 | 32.47 | 32.52 | 31.55 | 31.72 | 1,103,054 | -0.79(-2.43%) |
Mar 06, 2023 | 32.70 | 32.71 | 32.38 | 32.52 | 785,029 | -0.08(-0.23%) |
Mar 03, 2023 | 32.29 | 32.60 | 32.17 | 32.59 | 721,268 | +0.65(+2.03%) |
Mar 02, 2023 | 31.22 | 32.04 | 31.17 | 31.94 | 941,468 | +0.51(+1.64%) |