Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.61 | 34.61 | 34.28 | 34.29 | 2,646 | -0.05(-0.14%) |
May 30, 2023 | 34.33 | 34.39 | 34.22 | 34.34 | 15,653 | +0.11(+0.31%) |
May 26, 2023 | 34.47 | 34.50 | 34.14 | 34.23 | 6,781 | -0.16(-0.45%) |
May 25, 2023 | 34.32 | 34.44 | 34.31 | 34.39 | 6,322 | +0.02(+0.04%) |
May 24, 2023 | 34.40 | 34.40 | 34.29 | 34.38 | 3,503 | +0.17(+0.51%) |
May 23, 2023 | 34.58 | 34.66 | 34.20 | 34.20 | 3,495 | -0.31(-0.90%) |
May 22, 2023 | 34.55 | 34.65 | 34.41 | 34.51 | 4,937 | -0.70(-1.99%) |
May 19, 2023 | 34.85 | 35.21 | 34.79 | 35.21 | 31,188 | +1.15(+3.38%) |
May 18, 2023 | 34.31 | 34.31 | 34.06 | 34.06 | 2,218 | -0.12(-0.37%) |
May 17, 2023 | 34.20 | 34.29 | 33.95 | 34.19 | 4,314 | +0.18(+0.53%) |
May 16, 2023 | 34.11 | 34.24 | 33.95 | 34.01 | 22,525 | +0.16(+0.47%) |
May 15, 2023 | 33.42 | 33.91 | 33.42 | 33.84 | 8,172 | +0.11(+0.34%) |
May 12, 2023 | 34.16 | 34.62 | 33.05 | 33.73 | 12,003 | -0.42(-1.23%) |
May 11, 2023 | 34.68 | 34.68 | 34.08 | 34.15 | 8,934 | -0.39(-1.12%) |
May 10, 2023 | 34.33 | 34.69 | 34.33 | 34.53 | 7,863 | +0.23(+0.69%) |
May 09, 2023 | 33.70 | 34.30 | 33.70 | 34.30 | 11,487 | +0.59(+1.75%) |
May 08, 2023 | 33.38 | 33.71 | 33.38 | 33.71 | 12,388 | +0.38(+1.15%) |
May 05, 2023 | 32.90 | 33.38 | 32.90 | 33.33 | 15,923 | +0.32(+0.97%) |
May 04, 2023 | 32.57 | 33.13 | 32.49 | 33.01 | 7,989 | +0.67(+2.06%) |
May 03, 2023 | 32.39 | 32.57 | 32.26 | 32.34 | 28,750 | -0.28(-0.85%) |
May 02, 2023 | 32.94 | 33.00 | 32.61 | 32.62 | 7,725 | -0.60(-1.80%) |
May 01, 2023 | 33.43 | 33.76 | 33.04 | 33.22 | 26,069 | -0.04(-0.12%) |
Apr 28, 2023 | 33.10 | 33.39 | 32.94 | 33.26 | 41,983 | +0.16(+0.47%) |
Apr 27, 2023 | 33.40 | 33.40 | 33.01 | 33.10 | 7,125 | -0.40(-1.19%) |
Apr 26, 2023 | 33.18 | 33.55 | 33.18 | 33.50 | 5,107 | +0.52(+1.58%) |
Apr 25, 2023 | 33.30 | 33.35 | 32.98 | 32.98 | 10,631 | -0.80(-2.37%) |
Apr 24, 2023 | 33.87 | 33.87 | 33.49 | 33.78 | 7,614 | -0.06(-0.18%) |
Apr 21, 2023 | 33.45 | 34.00 | 33.43 | 33.84 | 5,900 | +0.29(+0.85%) |
Apr 20, 2023 | 33.64 | 33.64 | 33.40 | 33.55 | 5,118 | -0.25(-0.74%) |
Apr 19, 2023 | 33.84 | 33.88 | 33.68 | 33.80 | 17,045 | +0.05(+0.13%) |
Apr 18, 2023 | 33.28 | 33.85 | 33.28 | 33.76 | 9,601 | +0.81(+2.45%) |
Apr 17, 2023 | 32.43 | 33.00 | 32.43 | 32.95 | 12,526 | +0.30(+0.91%) |
Apr 14, 2023 | 32.95 | 32.95 | 32.56 | 32.66 | 4,044 | -0.25(-0.76%) |
Apr 13, 2023 | 32.55 | 33.17 | 32.49 | 32.90 | 13,883 | +0.54(+1.67%) |
Apr 12, 2023 | 32.44 | 32.46 | 32.28 | 32.36 | 13,681 | -0.44(-1.33%) |
Apr 11, 2023 | 32.32 | 32.81 | 32.32 | 32.80 | 12,400 | +0.76(+2.36%) |
Apr 10, 2023 | 31.63 | 32.09 | 31.58 | 32.04 | 10,074 | +0.23(+0.74%) |
Apr 06, 2023 | 32.04 | 32.04 | 31.81 | 31.81 | 6,743 | +0.01(+0.02%) |
Apr 05, 2023 | 31.78 | 31.80 | 31.62 | 31.80 | 5,469 | +0.03(+0.11%) |
Apr 04, 2023 | 31.74 | 32.00 | 31.67 | 31.77 | 6,779 | +0.60(+1.93%) |
Apr 03, 2023 | 31.75 | 31.75 | 31.15 | 31.17 | 15,434 | -0.98(-3.06%) |
Mar 31, 2023 | 31.93 | 32.19 | 31.91 | 32.15 | 26,365 | +0.18(+0.55%) |
Mar 30, 2023 | 31.38 | 32.00 | 31.38 | 31.97 | 13,612 | +0.54(+1.73%) |
Mar 29, 2023 | 31.56 | 31.60 | 31.37 | 31.43 | 5,368 | -0.34(-1.06%) |
Mar 28, 2023 | 31.68 | 31.80 | 31.59 | 31.77 | 7,460 | +0.04(+0.12%) |
Mar 27, 2023 | 31.88 | 31.88 | 31.47 | 31.73 | 12,367 | +0.28(+0.90%) |
Mar 24, 2023 | 31.25 | 31.55 | 31.08 | 31.45 | 15,262 | +0.07(+0.21%) |
Mar 23, 2023 | 30.98 | 31.48 | 30.98 | 31.38 | 26,064 | +0.11(+0.35%) |
Mar 22, 2023 | 30.94 | 31.39 | 30.88 | 31.27 | 13,046 | +0.60(+1.96%) |
Mar 21, 2023 | 30.33 | 30.72 | 30.33 | 30.67 | 6,918 | +0.34(+1.12%) |
Mar 20, 2023 | 29.66 | 30.40 | 29.66 | 30.33 | 7,126 | +0.56(+1.88%) |
Mar 17, 2023 | 29.60 | 29.77 | 29.60 | 29.77 | 15,055 | +0.87(+3.01%) |
Mar 16, 2023 | 28.92 | 29.00 | 28.83 | 28.90 | 10,729 | +0.76(+2.70%) |
Mar 15, 2023 | 28.20 | 28.23 | 28.02 | 28.14 | 9,372 | -0.55(-1.90%) |
Mar 14, 2023 | 28.40 | 28.80 | 28.31 | 28.68 | 21,107 | +0.21(+0.75%) |
Mar 13, 2023 | 28.71 | 28.77 | 28.47 | 28.47 | 9,447 | -0.66(-2.28%) |
Mar 10, 2023 | 29.20 | 29.24 | 29.09 | 29.13 | 10,094 | -0.32(-1.07%) |
Mar 09, 2023 | 29.50 | 29.51 | 29.40 | 29.45 | 6,316 | -0.13(-0.44%) |
Mar 08, 2023 | 29.87 | 29.88 | 29.52 | 29.58 | 3,940 | -0.28(-0.92%) |
Mar 07, 2023 | 29.96 | 29.96 | 29.70 | 29.86 | 4,501 | -0.30(-1.00%) |
Mar 06, 2023 | 30.08 | 30.24 | 30.06 | 30.16 | 6,033 | +0.31(+1.02%) |
Mar 03, 2023 | 30.12 | 30.12 | 29.85 | 29.85 | 20,007 | -0.37(-1.22%) |
Mar 02, 2023 | 30.25 | 30.40 | 30.20 | 30.22 | 7,787 | -0.73(-2.36%) |