Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.15 | 32.83 | 31.94 | 32.64 | 287,902 | +0.14(+0.42%) |
May 30, 2023 | 32.88 | 33.02 | 32.34 | 32.51 | 524,129 | -0.14(-0.44%) |
May 26, 2023 | 32.13 | 32.79 | 31.85 | 32.65 | 266,060 | +0.68(+2.14%) |
May 25, 2023 | 32.32 | 32.37 | 31.83 | 31.97 | 236,042 | -0.43(-1.33%) |
May 24, 2023 | 32.71 | 32.71 | 32.05 | 32.40 | 197,801 | -0.57(-1.72%) |
May 23, 2023 | 33.19 | 33.39 | 32.79 | 32.97 | 164,393 | -0.32(-0.97%) |
May 22, 2023 | 33.45 | 33.50 | 33.14 | 33.29 | 85,664 | -0.07(-0.22%) |
May 19, 2023 | 33.41 | 33.55 | 33.00 | 33.36 | 290,814 | +0.14(+0.43%) |
May 18, 2023 | 33.04 | 33.23 | 32.71 | 33.22 | 230,805 | +0.25(+0.76%) |
May 17, 2023 | 33.09 | 33.10 | 32.67 | 32.97 | 314,410 | +0.12(+0.36%) |
May 16, 2023 | 33.13 | 33.30 | 32.70 | 32.85 | 463,067 | -0.28(-0.84%) |
May 15, 2023 | 32.25 | 33.15 | 32.15 | 33.13 | 524,367 | +0.86(+2.68%) |
May 12, 2023 | 31.59 | 32.28 | 31.59 | 32.26 | 241,223 | +0.60(+1.90%) |
May 11, 2023 | 31.81 | 31.94 | 31.47 | 31.66 | 213,256 | -0.13(-0.40%) |
May 10, 2023 | 32.17 | 32.51 | 31.54 | 31.79 | 493,916 | -0.35(-1.09%) |
May 09, 2023 | 31.98 | 32.17 | 31.71 | 32.14 | 199,336 | +0.13(+0.42%) |
May 08, 2023 | 32.17 | 32.64 | 31.81 | 32.00 | 386,559 | +0.02(+0.06%) |
May 05, 2023 | 31.77 | 32.19 | 31.69 | 31.99 | 789,124 | +0.24(+0.77%) |
May 04, 2023 | 31.90 | 31.90 | 31.08 | 31.74 | 441,509 | -0.08(-0.25%) |
May 03, 2023 | 31.12 | 32.06 | 31.00 | 31.82 | 657,396 | +1.04(+3.36%) |
May 02, 2023 | 31.20 | 31.28 | 30.55 | 30.79 | 310,238 | -0.65(-2.06%) |
May 01, 2023 | 31.23 | 31.84 | 31.22 | 31.44 | 260,491 | +0.09(+0.29%) |
Apr 28, 2023 | 31.14 | 31.58 | 31.14 | 31.35 | 279,820 | -0.02(-0.06%) |
Apr 27, 2023 | 31.14 | 31.52 | 31.04 | 31.36 | 164,589 | +0.30(+0.96%) |
Apr 26, 2023 | 31.07 | 31.46 | 30.87 | 31.07 | 513,005 | +0.00(+0.00%) |
Apr 25, 2023 | 31.59 | 31.70 | 30.92 | 31.07 | 561,568 | -0.73(-2.29%) |
Apr 24, 2023 | 31.59 | 32.11 | 31.59 | 31.80 | 692,043 | +0.13(+0.40%) |
Apr 21, 2023 | 31.83 | 32.00 | 31.50 | 31.67 | 304,923 | -0.16(-0.51%) |
Apr 20, 2023 | 31.70 | 32.08 | 31.58 | 31.83 | 409,967 | -0.01(-0.03%) |
Apr 19, 2023 | 32.18 | 32.37 | 31.67 | 31.84 | 250,301 | -0.32(-1.01%) |
Apr 18, 2023 | 32.05 | 32.53 | 32.05 | 32.17 | 442,676 | +0.07(+0.22%) |
Apr 17, 2023 | 32.17 | 32.31 | 31.55 | 32.09 | 1,017,898 | -0.21(-0.64%) |
Apr 14, 2023 | 32.28 | 32.62 | 32.06 | 32.30 | 614,859 | -0.09(-0.28%) |
Apr 13, 2023 | 31.45 | 32.46 | 31.22 | 32.39 | 692,245 | +1.21(+3.87%) |
Apr 12, 2023 | 30.98 | 31.45 | 30.55 | 31.18 | 1,132,180 | -0.05(-0.14%) |
Apr 11, 2023 | 30.64 | 31.31 | 30.60 | 31.23 | 288,404 | +0.66(+2.15%) |
Apr 10, 2023 | 30.19 | 30.65 | 30.01 | 30.57 | 268,204 | +0.06(+0.21%) |
Apr 06, 2023 | 30.31 | 30.73 | 30.24 | 30.51 | 251,096 | +0.29(+0.95%) |
Apr 05, 2023 | 30.08 | 30.30 | 30.01 | 30.22 | 224,470 | +0.09(+0.30%) |
Apr 04, 2023 | 30.66 | 30.73 | 29.91 | 30.13 | 422,948 | -0.43(-1.41%) |
Apr 03, 2023 | 30.37 | 30.75 | 30.26 | 30.56 | 298,392 | +0.17(+0.56%) |
Mar 31, 2023 | 29.88 | 30.41 | 29.84 | 30.39 | 372,612 | +0.55(+1.84%) |
Mar 30, 2023 | 29.77 | 30.20 | 29.69 | 29.84 | 337,633 | +0.26(+0.88%) |
Mar 29, 2023 | 29.06 | 29.78 | 29.05 | 29.58 | 378,835 | +0.57(+1.95%) |
Mar 28, 2023 | 28.66 | 29.06 | 28.66 | 29.02 | 274,356 | +0.09(+0.31%) |
Mar 27, 2023 | 28.58 | 29.08 | 28.58 | 28.93 | 329,577 | +0.31(+1.10%) |
Mar 24, 2023 | 28.12 | 28.61 | 28.05 | 28.61 | 376,224 | +0.30(+1.05%) |
Mar 23, 2023 | 28.71 | 29.13 | 28.31 | 28.31 | 388,289 | -0.44(-1.53%) |
Mar 22, 2023 | 29.01 | 29.32 | 28.75 | 28.75 | 292,373 | -0.14(-0.47%) |
Mar 21, 2023 | 29.43 | 29.57 | 28.86 | 28.89 | 339,948 | -0.48(-1.62%) |
Mar 20, 2023 | 29.15 | 29.40 | 28.76 | 29.37 | 333,098 | +0.15(+0.52%) |
Mar 17, 2023 | 29.18 | 29.29 | 28.43 | 29.21 | 795,426 | -0.14(-0.46%) |
Mar 16, 2023 | 28.23 | 29.41 | 28.15 | 29.35 | 530,853 | +0.78(+2.74%) |
Mar 15, 2023 | 28.71 | 28.74 | 27.92 | 28.57 | 387,035 | -0.68(-2.34%) |
Mar 14, 2023 | 29.20 | 29.68 | 28.86 | 29.25 | 299,151 | +0.40(+1.37%) |
Mar 13, 2023 | 28.75 | 29.33 | 28.63 | 28.85 | 545,235 | -0.02(-0.06%) |
Mar 10, 2023 | 29.31 | 29.46 | 28.62 | 28.87 | 372,907 | -0.58(-1.96%) |
Mar 09, 2023 | 30.13 | 30.30 | 29.44 | 29.45 | 248,599 | -0.65(-2.15%) |
Mar 08, 2023 | 29.66 | 30.32 | 29.65 | 30.10 | 295,729 | +0.38(+1.27%) |
Mar 07, 2023 | 30.68 | 30.83 | 29.70 | 29.72 | 372,799 | -1.09(-3.53%) |
Mar 06, 2023 | 30.31 | 30.96 | 30.29 | 30.81 | 252,898 | +0.53(+1.75%) |
Mar 03, 2023 | 30.01 | 30.59 | 29.76 | 30.28 | 343,919 | +0.26(+0.87%) |
Mar 02, 2023 | 29.80 | 30.19 | 29.38 | 30.01 | 548,153 | +0.12(+0.39%) |