Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.91 | 34.18 | 33.60 | 33.86 | 1,624,787 | -0.71(-2.05%) |
May 30, 2023 | 34.79 | 34.85 | 33.98 | 34.57 | 1,101,502 | -0.90(-2.52%) |
May 26, 2023 | 35.50 | 35.69 | 34.81 | 35.47 | 1,113,290 | +0.34(+0.97%) |
May 25, 2023 | 35.53 | 35.85 | 34.64 | 35.13 | 1,962,413 | -1.26(-3.45%) |
May 24, 2023 | 35.82 | 36.74 | 35.45 | 36.38 | 1,602,898 | +0.78(+2.19%) |
May 23, 2023 | 35.42 | 36.40 | 35.30 | 35.60 | 1,965,081 | +0.44(+1.25%) |
May 22, 2023 | 34.13 | 35.78 | 34.13 | 35.17 | 2,542,741 | +1.03(+3.02%) |
May 19, 2023 | 34.86 | 35.06 | 33.94 | 34.13 | 1,772,919 | -0.36(-1.04%) |
May 18, 2023 | 33.59 | 34.52 | 33.13 | 34.49 | 1,621,811 | +0.54(+1.58%) |
May 17, 2023 | 32.88 | 33.98 | 32.50 | 33.96 | 1,609,409 | +1.62(+5.03%) |
May 16, 2023 | 32.65 | 32.92 | 32.19 | 32.33 | 1,238,837 | -0.58(-1.77%) |
May 15, 2023 | 32.84 | 33.30 | 32.46 | 32.92 | 1,116,832 | +0.54(+1.65%) |
May 12, 2023 | 32.71 | 33.00 | 31.92 | 32.38 | 980,282 | +0.08(+0.26%) |
May 11, 2023 | 32.18 | 32.51 | 31.77 | 32.30 | 1,941,774 | -0.50(-1.53%) |
May 10, 2023 | 33.64 | 33.67 | 32.29 | 32.80 | 1,422,956 | -0.54(-1.62%) |
May 09, 2023 | 32.98 | 33.62 | 32.81 | 33.34 | 1,928,336 | +0.04(+0.12%) |
May 08, 2023 | 34.26 | 34.43 | 33.24 | 33.30 | 2,083,761 | -0.18(-0.55%) |
May 05, 2023 | 33.47 | 33.94 | 33.27 | 33.49 | 2,313,479 | +1.27(+3.95%) |
May 04, 2023 | 32.88 | 33.65 | 32.08 | 32.21 | 2,439,502 | -0.76(-2.31%) |
May 03, 2023 | 32.33 | 34.56 | 31.85 | 32.98 | 4,075,033 | -0.11(-0.32%) |
May 02, 2023 | 34.36 | 34.58 | 32.48 | 33.08 | 2,446,810 | -1.98(-5.64%) |
May 01, 2023 | 34.82 | 35.47 | 34.62 | 35.06 | 1,175,530 | -0.37(-1.04%) |
Apr 28, 2023 | 34.60 | 35.68 | 34.28 | 35.43 | 1,466,140 | +0.81(+2.34%) |
Apr 27, 2023 | 34.20 | 34.64 | 33.67 | 34.62 | 1,189,664 | +0.56(+1.64%) |
Apr 26, 2023 | 34.72 | 35.10 | 33.51 | 34.06 | 2,060,272 | -1.04(-2.97%) |
Apr 25, 2023 | 35.49 | 35.75 | 34.75 | 35.10 | 1,464,124 | -1.12(-3.09%) |
Apr 24, 2023 | 35.83 | 36.54 | 35.72 | 36.22 | 1,381,981 | +0.33(+0.91%) |
Apr 21, 2023 | 36.37 | 36.37 | 35.39 | 35.89 | 1,337,726 | -0.27(-0.75%) |
Apr 20, 2023 | 36.04 | 36.36 | 35.63 | 36.16 | 2,149,016 | -0.50(-1.37%) |
Apr 19, 2023 | 36.75 | 36.93 | 36.02 | 36.66 | 2,002,112 | -0.88(-2.34%) |
Apr 18, 2023 | 37.56 | 37.95 | 37.09 | 37.54 | 1,333,754 | -0.01(-0.03%) |
Apr 17, 2023 | 37.66 | 37.88 | 37.15 | 37.55 | 1,768,915 | -0.18(-0.49%) |
Apr 14, 2023 | 37.45 | 37.87 | 37.07 | 37.73 | 1,179,192 | +0.42(+1.14%) |
Apr 13, 2023 | 37.40 | 37.95 | 37.24 | 37.31 | 1,876,323 | -0.22(-0.59%) |
Apr 12, 2023 | 38.15 | 38.52 | 37.52 | 37.53 | 1,433,789 | -0.59(-1.54%) |
Apr 11, 2023 | 38.50 | 38.63 | 37.90 | 38.12 | 2,013,033 | +0.76(+2.04%) |
Apr 10, 2023 | 37.30 | 37.99 | 36.95 | 37.36 | 2,706,711 | +0.36(+0.96%) |
Apr 06, 2023 | 37.71 | 37.71 | 36.97 | 37.00 | 961,607 | -0.64(-1.69%) |
Apr 05, 2023 | 37.33 | 37.80 | 36.72 | 37.64 | 1,238,062 | +0.22(+0.59%) |
Apr 04, 2023 | 38.60 | 38.60 | 36.66 | 37.41 | 1,767,351 | -0.92(-2.39%) |
Apr 03, 2023 | 37.63 | 38.73 | 37.56 | 38.33 | 2,129,558 | +2.64(+7.41%) |
Mar 31, 2023 | 35.35 | 35.76 | 35.22 | 35.69 | 1,408,652 | +0.50(+1.43%) |
Mar 30, 2023 | 35.85 | 35.85 | 35.12 | 35.19 | 864,965 | -0.30(-0.84%) |
Mar 29, 2023 | 35.42 | 35.70 | 35.12 | 35.48 | 1,076,800 | +0.70(+2.03%) |
Mar 28, 2023 | 34.45 | 35.27 | 34.20 | 34.78 | 943,617 | +0.18(+0.53%) |
Mar 27, 2023 | 33.81 | 34.81 | 33.49 | 34.60 | 1,869,774 | +1.30(+3.91%) |
Mar 24, 2023 | 32.47 | 33.36 | 32.18 | 33.29 | 1,635,077 | +0.08(+0.23%) |
Mar 23, 2023 | 33.99 | 34.63 | 32.85 | 33.22 | 1,312,241 | -0.69(-2.05%) |
Mar 22, 2023 | 34.98 | 35.35 | 33.90 | 33.91 | 1,625,778 | -1.01(-2.90%) |
Mar 21, 2023 | 34.63 | 35.11 | 34.25 | 34.92 | 1,135,056 | +1.34(+3.99%) |
Mar 20, 2023 | 32.50 | 33.91 | 32.43 | 33.58 | 1,401,642 | +1.31(+4.07%) |
Mar 17, 2023 | 33.40 | 33.66 | 32.01 | 32.27 | 4,033,568 | -1.51(-4.46%) |
Mar 16, 2023 | 32.09 | 33.89 | 31.86 | 33.78 | 1,826,598 | +0.69(+2.10%) |
Mar 15, 2023 | 33.16 | 33.98 | 32.07 | 33.08 | 3,758,243 | -1.76(-5.04%) |
Mar 14, 2023 | 34.86 | 36.72 | 34.22 | 34.84 | 2,810,993 | +0.30(+0.87%) |
Mar 13, 2023 | 34.25 | 35.01 | 33.42 | 34.54 | 2,865,479 | -0.84(-2.37%) |
Mar 10, 2023 | 36.38 | 37.05 | 35.23 | 35.38 | 1,612,570 | -1.07(-2.94%) |
Mar 09, 2023 | 37.75 | 38.30 | 36.38 | 36.45 | 1,992,725 | -1.03(-2.75%) |
Mar 08, 2023 | 38.56 | 39.09 | 36.76 | 37.48 | 2,490,598 | -1.17(-3.02%) |
Mar 07, 2023 | 39.48 | 39.86 | 38.42 | 38.65 | 1,426,115 | -1.19(-2.98%) |
Mar 06, 2023 | 39.68 | 40.14 | 39.49 | 39.84 | 1,016,829 | -0.27(-0.67%) |
Mar 03, 2023 | 38.88 | 40.46 | 38.41 | 40.11 | 1,230,676 | +0.77(+1.96%) |
Mar 02, 2023 | 38.46 | 39.45 | 38.13 | 39.33 | 1,065,568 | +0.66(+1.70%) |