Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.90 | 34.92 | 34.78 | 34.86 | 2,206,551 | -0.10(-0.29%) |
May 30, 2023 | 34.98 | 34.99 | 34.85 | 34.96 | 3,178,746 | +0.14(+0.40%) |
May 26, 2023 | 34.66 | 34.86 | 34.64 | 34.82 | 1,537,949 | +0.21(+0.61%) |
May 25, 2023 | 34.79 | 34.80 | 34.60 | 34.61 | 3,375,440 | -0.02(-0.06%) |
May 24, 2023 | 34.84 | 34.84 | 34.55 | 34.63 | 6,605,542 | -0.25(-0.72%) |
May 23, 2023 | 35.01 | 35.02 | 34.83 | 34.88 | 5,296,850 | -0.15(-0.43%) |
May 22, 2023 | 34.90 | 35.09 | 34.89 | 35.03 | 4,918,110 | +0.17(+0.49%) |
May 19, 2023 | 34.87 | 34.95 | 34.82 | 34.86 | 4,509,425 | +0.02(+0.06%) |
May 18, 2023 | 34.79 | 34.87 | 34.69 | 34.84 | 3,708,442 | +0.02(+0.06%) |
May 17, 2023 | 34.79 | 34.95 | 34.76 | 34.82 | 10,344,892 | +0.10(+0.29%) |
May 16, 2023 | 34.93 | 34.93 | 34.70 | 34.72 | 2,822,306 | -0.24(-0.69%) |
May 15, 2023 | 35.00 | 35.02 | 34.92 | 34.96 | 1,823,896 | +0.00(+0.00%) |
May 12, 2023 | 35.09 | 35.14 | 34.91 | 34.96 | 1,881,009 | -0.15(-0.43%) |
May 11, 2023 | 35.13 | 35.14 | 35.06 | 35.11 | 2,446,955 | -0.02(-0.06%) |
May 10, 2023 | 35.16 | 35.19 | 35.02 | 35.13 | 3,173,443 | +0.20(+0.57%) |
May 09, 2023 | 34.97 | 34.99 | 34.89 | 34.93 | 2,279,268 | -0.08(-0.23%) |
May 08, 2023 | 35.09 | 35.09 | 34.94 | 35.01 | 2,305,618 | -0.08(-0.23%) |
May 05, 2023 | 35.05 | 35.16 | 34.98 | 35.09 | 3,903,863 | +0.18(+0.52%) |
May 04, 2023 | 34.95 | 34.95 | 34.80 | 34.91 | 3,565,168 | -0.12(-0.34%) |
May 03, 2023 | 35.11 | 35.22 | 35.01 | 35.03 | 4,150,385 | -0.02(-0.06%) |
May 02, 2023 | 35.06 | 35.10 | 34.94 | 35.05 | 2,775,987 | +0.02(+0.06%) |
May 01, 2023 | 35.17 | 35.20 | 34.98 | 35.03 | 3,785,786 | -0.41(-1.16%) |
Apr 28, 2023 | 35.32 | 35.47 | 35.32 | 35.44 | 3,742,398 | +0.19(+0.54%) |
Apr 27, 2023 | 35.28 | 35.37 | 35.18 | 35.25 | 2,954,262 | +0.10(+0.28%) |
Apr 26, 2023 | 35.30 | 35.30 | 35.12 | 35.15 | 3,483,017 | -0.15(-0.42%) |
Apr 25, 2023 | 35.35 | 35.40 | 35.27 | 35.30 | 3,680,177 | -0.05(-0.14%) |
Apr 24, 2023 | 35.31 | 35.38 | 35.22 | 35.35 | 3,488,073 | +0.10(+0.28%) |
Apr 21, 2023 | 35.21 | 35.28 | 35.10 | 35.25 | 8,818,502 | +0.10(+0.28%) |
Apr 20, 2023 | 35.10 | 35.19 | 35.05 | 35.15 | 2,021,366 | -0.02(-0.06%) |
Apr 19, 2023 | 35.19 | 35.24 | 35.14 | 35.17 | 6,127,556 | -0.15(-0.42%) |
Apr 18, 2023 | 35.36 | 35.41 | 35.23 | 35.32 | 5,827,410 | +0.05(+0.14%) |
Apr 17, 2023 | 35.32 | 35.33 | 35.14 | 35.27 | 6,921,728 | -0.10(-0.28%) |
Apr 14, 2023 | 35.44 | 35.50 | 35.28 | 35.37 | 3,516,744 | -0.11(-0.31%) |
Apr 13, 2023 | 35.28 | 35.52 | 35.28 | 35.48 | 10,623,334 | +0.27(+0.77%) |
Apr 12, 2023 | 35.46 | 35.46 | 35.17 | 35.21 | 4,882,660 | -0.03(-0.09%) |
Apr 11, 2023 | 35.17 | 35.29 | 35.10 | 35.24 | 4,550,105 | +0.08(+0.23%) |
Apr 10, 2023 | 35.07 | 35.16 | 34.97 | 35.16 | 3,050,377 | +0.00(+0.00%) |
Apr 06, 2023 | 35.09 | 35.23 | 34.93 | 35.16 | 2,566,207 | +0.13(+0.37%) |
Apr 05, 2023 | 35.23 | 35.25 | 34.97 | 35.03 | 5,484,621 | -0.20(-0.57%) |
Apr 04, 2023 | 35.31 | 35.36 | 35.18 | 35.23 | 13,803,777 | -0.12(-0.34%) |
Apr 03, 2023 | 35.30 | 35.38 | 35.21 | 35.35 | 13,360,698 | -0.20(-0.56%) |
Mar 31, 2023 | 35.23 | 35.58 | 35.22 | 35.55 | 9,200,949 | +0.41(+1.17%) |
Mar 30, 2023 | 35.02 | 35.14 | 34.90 | 35.14 | 3,082,408 | +0.22(+0.63%) |
Mar 29, 2023 | 34.63 | 34.93 | 34.63 | 34.92 | 3,821,233 | +0.46(+1.33%) |
Mar 28, 2023 | 34.47 | 34.53 | 34.39 | 34.46 | 6,263,435 | -0.05(-0.14%) |
Mar 27, 2023 | 34.67 | 34.71 | 34.51 | 34.51 | 2,317,958 | -0.07(-0.20%) |
Mar 24, 2023 | 34.52 | 34.64 | 34.49 | 34.58 | 2,253,642 | -0.05(-0.14%) |
Mar 23, 2023 | 34.90 | 34.94 | 34.53 | 34.63 | 3,840,354 | -0.13(-0.37%) |
Mar 22, 2023 | 34.76 | 35.13 | 34.62 | 34.76 | 5,914,011 | +0.02(+0.06%) |
Mar 21, 2023 | 34.57 | 34.79 | 34.53 | 34.74 | 3,127,177 | +0.35(+1.02%) |
Mar 20, 2023 | 34.46 | 34.58 | 34.32 | 34.39 | 10,337,825 | -0.12(-0.35%) |
Mar 17, 2023 | 34.55 | 34.68 | 34.43 | 34.51 | 4,554,669 | -0.21(-0.60%) |
Mar 16, 2023 | 34.42 | 34.78 | 34.38 | 34.72 | 5,961,383 | +0.21(+0.61%) |
Mar 15, 2023 | 34.22 | 34.51 | 34.20 | 34.51 | 4,901,966 | -0.14(-0.40%) |
Mar 14, 2023 | 34.66 | 34.77 | 34.48 | 34.65 | 8,838,025 | +0.30(+0.87%) |
Mar 13, 2023 | 34.44 | 34.80 | 34.26 | 34.35 | 6,126,356 | -0.17(-0.49%) |
Mar 10, 2023 | 34.60 | 34.79 | 34.42 | 34.52 | 8,517,396 | -0.03(-0.09%) |
Mar 09, 2023 | 34.78 | 34.91 | 34.50 | 34.55 | 9,729,669 | -0.15(-0.43%) |
Mar 08, 2023 | 34.88 | 34.94 | 34.65 | 34.70 | 4,105,509 | -0.17(-0.49%) |
Mar 07, 2023 | 35.12 | 35.12 | 34.87 | 34.87 | 4,480,300 | -0.22(-0.63%) |
Mar 06, 2023 | 35.20 | 35.20 | 35.05 | 35.09 | 4,613,350 | -0.01(-0.03%) |
Mar 03, 2023 | 34.90 | 35.13 | 34.85 | 35.10 | 6,467,531 | +0.37(+1.07%) |
Mar 02, 2023 | 34.58 | 34.78 | 34.53 | 34.73 | 6,500,918 | +0.03(+0.09%) |