Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.75 | 34.84 | 34.43 | 34.55 | 2,366,742 | -1.14(-3.20%) |
May 30, 2023 | 35.77 | 35.89 | 35.44 | 35.69 | 1,579,911 | -0.27(-0.74%) |
May 26, 2023 | 36.07 | 36.28 | 35.91 | 35.96 | 1,311,565 | -0.11(-0.31%) |
May 25, 2023 | 36.12 | 36.20 | 35.81 | 36.07 | 1,227,604 | -0.31(-0.86%) |
May 24, 2023 | 36.59 | 36.61 | 36.21 | 36.38 | 986,232 | -0.07(-0.20%) |
May 23, 2023 | 36.45 | 36.78 | 36.37 | 36.45 | 1,007,937 | +0.05(+0.13%) |
May 22, 2023 | 36.52 | 36.72 | 36.34 | 36.41 | 651,875 | -0.18(-0.48%) |
May 19, 2023 | 36.57 | 36.79 | 36.49 | 36.58 | 1,705,121 | +0.07(+0.20%) |
May 18, 2023 | 35.85 | 36.62 | 35.75 | 36.51 | 1,839,109 | +0.53(+1.46%) |
May 17, 2023 | 35.67 | 35.98 | 35.38 | 35.98 | 2,045,552 | +0.33(+0.93%) |
May 16, 2023 | 35.97 | 35.97 | 35.50 | 35.65 | 1,937,180 | -0.35(-0.97%) |
May 15, 2023 | 35.38 | 36.29 | 35.29 | 36.00 | 3,402,632 | +1.48(+4.30%) |
May 12, 2023 | 34.46 | 34.73 | 34.41 | 34.52 | 779,221 | +0.13(+0.38%) |
May 11, 2023 | 34.43 | 34.43 | 34.16 | 34.39 | 1,214,720 | -0.14(-0.40%) |
May 10, 2023 | 34.58 | 34.66 | 34.21 | 34.53 | 1,172,335 | -0.02(-0.05%) |
May 09, 2023 | 34.24 | 34.63 | 34.14 | 34.54 | 977,207 | +0.23(+0.68%) |
May 08, 2023 | 34.78 | 34.86 | 34.09 | 34.31 | 1,403,770 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,784,979 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.42 | 33.68 | 33.94 | 1,837,005 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.26 | 1,784,074 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.05 | 34.57 | 2,497,166 | -0.63(-1.79%) |
May 01, 2023 | 35.30 | 35.65 | 35.18 | 35.20 | 902,653 | -0.16(-0.46%) |
Apr 28, 2023 | 35.10 | 35.48 | 34.99 | 35.36 | 1,072,451 | +0.15(+0.44%) |
Apr 27, 2023 | 34.87 | 35.30 | 34.77 | 35.21 | 1,420,456 | +0.37(+1.06%) |
Apr 26, 2023 | 34.87 | 35.01 | 34.63 | 34.84 | 1,339,139 | +0.05(+0.16%) |
Apr 25, 2023 | 35.36 | 35.36 | 34.79 | 34.79 | 1,444,319 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.45 | 35.19 | 35.33 | 1,215,941 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.27 | 34.93 | 35.27 | 763,191 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.79 | 34.95 | 860,500 | -0.15(-0.44%) |
Apr 19, 2023 | 35.27 | 35.38 | 35.02 | 35.10 | 731,897 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.42 | 769,991 | -0.05(-0.15%) |
Apr 17, 2023 | 35.73 | 35.80 | 35.30 | 35.47 | 882,837 | -0.12(-0.33%) |
Apr 14, 2023 | 35.54 | 35.68 | 35.39 | 35.59 | 1,038,626 | +0.07(+0.20%) |
Apr 13, 2023 | 35.42 | 35.58 | 35.37 | 35.52 | 1,322,986 | +0.03(+0.08%) |
Apr 12, 2023 | 35.62 | 35.69 | 35.37 | 35.49 | 976,957 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.64 | 35.14 | 35.41 | 1,481,115 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.08 | 870,690 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.09 | 975,115 | -0.23(-0.64%) |
Apr 05, 2023 | 35.25 | 35.33 | 34.90 | 35.31 | 1,496,808 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.68 | 34.80 | 35.23 | 1,413,662 | -0.31(-0.86%) |
Apr 03, 2023 | 35.35 | 35.70 | 35.28 | 35.54 | 1,488,180 | +0.71(+2.04%) |
Mar 31, 2023 | 34.80 | 34.91 | 34.60 | 34.82 | 1,230,778 | +0.15(+0.44%) |
Mar 30, 2023 | 34.61 | 34.75 | 34.43 | 34.67 | 1,649,366 | +0.31(+0.89%) |
Mar 29, 2023 | 34.24 | 34.41 | 34.06 | 34.36 | 1,164,365 | +0.48(+1.41%) |
Mar 28, 2023 | 33.55 | 34.09 | 33.45 | 33.89 | 1,044,997 | +0.32(+0.94%) |
Mar 27, 2023 | 33.19 | 33.71 | 33.08 | 33.57 | 1,421,547 | +0.66(+2.00%) |
Mar 24, 2023 | 32.46 | 33.07 | 32.15 | 32.91 | 1,772,746 | +0.16(+0.49%) |
Mar 23, 2023 | 33.54 | 33.64 | 32.49 | 32.75 | 1,818,926 | -0.57(-1.70%) |
Mar 22, 2023 | 34.11 | 34.11 | 33.27 | 33.32 | 1,553,114 | -0.72(-2.12%) |
Mar 21, 2023 | 33.72 | 34.17 | 33.62 | 34.04 | 2,269,895 | +0.84(+2.52%) |
Mar 20, 2023 | 33.39 | 33.99 | 33.17 | 33.20 | 1,919,976 | -0.17(-0.51%) |
Mar 17, 2023 | 33.66 | 33.70 | 32.87 | 33.37 | 3,146,378 | -0.30(-0.88%) |
Mar 16, 2023 | 33.04 | 33.70 | 32.48 | 33.67 | 2,713,350 | +0.30(+0.89%) |
Mar 15, 2023 | 34.03 | 34.03 | 32.95 | 33.37 | 3,332,910 | -1.11(-3.21%) |
Mar 14, 2023 | 34.56 | 35.29 | 34.20 | 34.48 | 2,512,966 | +0.01(+0.03%) |
Mar 13, 2023 | 34.46 | 35.05 | 33.82 | 34.47 | 4,721,261 | -0.41(-1.19%) |
Mar 10, 2023 | 35.16 | 35.45 | 34.73 | 34.89 | 1,682,649 | -0.37(-1.05%) |
Mar 09, 2023 | 35.67 | 35.82 | 35.21 | 35.26 | 1,161,202 | -0.21(-0.58%) |
Mar 08, 2023 | 35.59 | 35.69 | 35.19 | 35.46 | 1,155,771 | -0.16(-0.46%) |
Mar 07, 2023 | 35.96 | 35.96 | 35.50 | 35.63 | 1,596,636 | -0.23(-0.65%) |
Mar 06, 2023 | 35.76 | 36.13 | 35.63 | 35.86 | 1,699,200 | +0.11(+0.30%) |
Mar 03, 2023 | 35.41 | 35.97 | 35.41 | 35.75 | 1,719,532 | +0.23(+0.66%) |
Mar 02, 2023 | 35.01 | 35.63 | 34.82 | 35.52 | 2,239,866 | +0.52(+1.49%) |