Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.48 | 32.57 | 32.36 | 32.49 | 2,490,778 | -0.25(-0.78%) |
May 30, 2023 | 33.09 | 33.11 | 32.66 | 32.74 | 1,160,962 | -0.25(-0.77%) |
May 26, 2023 | 32.88 | 33.05 | 32.83 | 33.00 | 1,211,430 | +0.28(+0.87%) |
May 25, 2023 | 33.15 | 33.15 | 32.58 | 32.71 | 1,818,163 | -0.31(-0.95%) |
May 24, 2023 | 33.41 | 33.41 | 33.01 | 33.03 | 1,649,508 | -0.61(-1.80%) |
May 23, 2023 | 33.93 | 33.98 | 33.61 | 33.63 | 1,022,658 | -0.39(-1.15%) |
May 22, 2023 | 33.95 | 34.12 | 33.93 | 34.02 | 1,815,957 | +0.05(+0.14%) |
May 19, 2023 | 34.12 | 34.12 | 33.87 | 33.97 | 968,739 | +0.06(+0.17%) |
May 18, 2023 | 33.91 | 33.93 | 33.66 | 33.92 | 1,124,792 | -0.12(-0.34%) |
May 17, 2023 | 34.05 | 34.10 | 33.69 | 34.03 | 1,840,946 | +0.17(+0.49%) |
May 16, 2023 | 34.37 | 34.40 | 33.86 | 33.87 | 936,205 | -0.56(-1.62%) |
May 15, 2023 | 34.10 | 34.44 | 34.10 | 34.42 | 1,121,944 | +0.43(+1.26%) |
May 12, 2023 | 34.26 | 34.33 | 33.85 | 33.99 | 1,192,948 | -0.14(-0.40%) |
May 11, 2023 | 34.22 | 34.22 | 33.95 | 34.13 | 3,734,724 | -0.41(-1.19%) |
May 10, 2023 | 34.82 | 34.92 | 34.28 | 34.54 | 2,318,486 | -0.15(-0.42%) |
May 09, 2023 | 34.51 | 34.72 | 34.42 | 34.69 | 1,221,594 | -0.03(-0.08%) |
May 08, 2023 | 34.86 | 34.95 | 34.65 | 34.72 | 918,538 | +0.09(+0.25%) |
May 05, 2023 | 34.15 | 34.71 | 34.08 | 34.63 | 1,505,378 | +0.93(+2.75%) |
May 04, 2023 | 33.73 | 33.94 | 33.66 | 33.70 | 1,704,314 | +0.06(+0.17%) |
May 03, 2023 | 33.72 | 34.01 | 33.63 | 33.64 | 2,814,806 | -0.14(-0.40%) |
May 02, 2023 | 34.09 | 34.10 | 33.53 | 33.78 | 1,335,625 | -0.55(-1.59%) |
May 01, 2023 | 34.35 | 34.60 | 34.33 | 34.33 | 1,438,822 | -0.06(-0.17%) |
Apr 28, 2023 | 33.90 | 34.41 | 33.90 | 34.38 | 1,917,722 | +0.34(+1.00%) |
Apr 27, 2023 | 33.75 | 34.09 | 33.75 | 34.04 | 1,625,981 | +0.40(+1.19%) |
Apr 26, 2023 | 33.75 | 33.96 | 33.55 | 33.64 | 1,425,235 | -0.10(-0.29%) |
Apr 25, 2023 | 34.08 | 34.18 | 33.73 | 33.74 | 1,300,553 | -0.67(-1.96%) |
Apr 24, 2023 | 34.40 | 34.48 | 34.33 | 34.41 | 824,976 | +0.01(+0.03%) |
Apr 21, 2023 | 34.36 | 34.44 | 34.22 | 34.40 | 1,158,314 | -0.04(-0.11%) |
Apr 20, 2023 | 34.44 | 34.66 | 34.39 | 34.44 | 4,071,500 | -0.16(-0.45%) |
Apr 19, 2023 | 34.55 | 34.69 | 34.53 | 34.60 | 2,725,704 | -0.18(-0.51%) |
Apr 18, 2023 | 34.82 | 34.87 | 34.71 | 34.78 | 2,060,096 | +0.09(+0.25%) |
Apr 17, 2023 | 34.54 | 34.71 | 34.46 | 34.69 | 1,176,239 | +0.06(+0.17%) |
Apr 14, 2023 | 34.74 | 34.81 | 34.45 | 34.63 | 2,048,652 | -0.04(-0.11%) |
Apr 13, 2023 | 34.32 | 34.70 | 34.32 | 34.67 | 1,724,799 | +0.45(+1.31%) |
Apr 12, 2023 | 34.33 | 34.45 | 34.15 | 34.22 | 1,024,266 | +0.14(+0.40%) |
Apr 11, 2023 | 33.82 | 34.17 | 33.82 | 34.08 | 1,384,714 | +0.31(+0.93%) |
Apr 10, 2023 | 33.45 | 33.77 | 33.44 | 33.77 | 769,954 | +0.07(+0.20%) |
Apr 06, 2023 | 33.60 | 33.76 | 33.50 | 33.70 | 2,116,154 | -0.01(-0.03%) |
Apr 05, 2023 | 33.86 | 33.89 | 33.57 | 33.71 | 2,108,450 | -0.21(-0.60%) |
Apr 04, 2023 | 34.03 | 34.11 | 33.74 | 33.92 | 4,364,320 | -0.08(-0.23%) |
Apr 03, 2023 | 33.66 | 34.00 | 33.66 | 33.99 | 3,115,184 | +0.61(+1.81%) |
Mar 31, 2023 | 33.11 | 33.41 | 33.11 | 33.39 | 1,609,643 | +0.29(+0.89%) |
Mar 30, 2023 | 33.11 | 33.13 | 32.94 | 33.10 | 1,583,460 | +0.27(+0.83%) |
Mar 29, 2023 | 32.69 | 32.83 | 32.66 | 32.82 | 12,524,761 | +0.40(+1.24%) |
Mar 28, 2023 | 32.21 | 32.47 | 32.20 | 32.42 | 2,043,439 | +0.20(+0.61%) |
Mar 27, 2023 | 32.05 | 32.28 | 31.93 | 32.23 | 1,518,192 | +0.36(+1.13%) |
Mar 24, 2023 | 31.64 | 31.86 | 31.30 | 31.86 | 1,798,680 | +0.05(+0.15%) |
Mar 23, 2023 | 32.21 | 32.40 | 31.67 | 31.82 | 4,742,849 | -0.15(-0.46%) |
Mar 22, 2023 | 32.17 | 32.57 | 31.93 | 31.96 | 2,184,143 | -0.21(-0.64%) |
Mar 21, 2023 | 32.33 | 32.41 | 32.10 | 32.17 | 2,479,057 | +0.12(+0.37%) |
Mar 20, 2023 | 31.82 | 32.08 | 31.78 | 32.05 | 1,623,790 | +0.44(+1.39%) |
Mar 17, 2023 | 31.79 | 31.81 | 31.41 | 31.61 | 2,973,837 | -0.33(-1.04%) |
Mar 16, 2023 | 31.37 | 32.03 | 31.19 | 31.94 | 2,637,283 | +0.37(+1.18%) |
Mar 15, 2023 | 31.48 | 31.63 | 31.14 | 31.57 | 4,421,887 | -0.71(-2.21%) |
Mar 14, 2023 | 32.32 | 32.60 | 32.03 | 32.28 | 3,086,323 | +0.30(+0.95%) |
Mar 13, 2023 | 31.80 | 32.31 | 31.58 | 31.98 | 6,161,979 | -0.13(-0.40%) |
Mar 10, 2023 | 32.62 | 32.73 | 32.04 | 32.11 | 4,327,141 | -0.50(-1.53%) |
Mar 09, 2023 | 33.22 | 33.41 | 32.57 | 32.61 | 1,790,609 | -0.52(-1.56%) |
Mar 08, 2023 | 32.94 | 33.35 | 32.94 | 33.12 | 2,308,362 | +0.01(+0.03%) |
Mar 07, 2023 | 33.76 | 33.76 | 33.03 | 33.11 | 2,352,440 | -0.74(-2.19%) |
Mar 06, 2023 | 33.95 | 34.02 | 33.79 | 33.86 | 2,331,726 | -0.18(-0.52%) |
Mar 03, 2023 | 33.61 | 34.07 | 33.55 | 34.03 | 2,341,988 | +0.45(+1.34%) |
Mar 02, 2023 | 33.21 | 33.61 | 33.16 | 33.58 | 1,164,257 | +0.14(+0.41%) |