Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.04 | 33.04 | 32.05 | 32.18 | 113,665 | -0.87(-2.63%) |
May 30, 2023 | 33.26 | 33.41 | 32.75 | 33.05 | 37,003 | -0.11(-0.35%) |
May 26, 2023 | 33.20 | 33.42 | 32.90 | 33.16 | 69,703 | -0.06(-0.17%) |
May 25, 2023 | 33.68 | 33.89 | 33.08 | 33.22 | 47,329 | -0.58(-1.72%) |
May 24, 2023 | 33.80 | 33.94 | 33.55 | 33.80 | 35,126 | +0.01(+0.03%) |
May 23, 2023 | 33.69 | 34.32 | 33.62 | 33.79 | 88,035 | +0.06(+0.17%) |
May 22, 2023 | 33.50 | 34.09 | 33.22 | 33.73 | 49,852 | +0.32(+0.97%) |
May 19, 2023 | 34.36 | 34.36 | 32.98 | 33.41 | 55,541 | -0.58(-1.71%) |
May 18, 2023 | 33.85 | 34.10 | 33.21 | 33.99 | 53,501 | +0.21(+0.62%) |
May 17, 2023 | 32.26 | 33.78 | 32.20 | 33.78 | 65,357 | +1.91(+5.99%) |
May 16, 2023 | 31.99 | 32.28 | 31.84 | 31.87 | 35,667 | -0.22(-0.68%) |
May 15, 2023 | 31.80 | 32.32 | 31.80 | 32.09 | 68,331 | +0.28(+0.87%) |
May 12, 2023 | 32.06 | 32.10 | 31.53 | 31.81 | 51,806 | +0.07(+0.21%) |
May 11, 2023 | 32.07 | 32.08 | 31.54 | 31.75 | 63,891 | -0.74(-2.26%) |
May 10, 2023 | 32.64 | 32.64 | 31.92 | 32.48 | 65,691 | +0.27(+0.83%) |
May 09, 2023 | 32.68 | 32.86 | 31.85 | 32.22 | 44,477 | -0.33(-1.03%) |
May 08, 2023 | 33.61 | 33.61 | 32.47 | 32.55 | 46,270 | -0.76(-2.29%) |
May 05, 2023 | 32.50 | 33.56 | 32.50 | 33.31 | 53,220 | +1.33(+4.15%) |
May 04, 2023 | 32.61 | 33.26 | 31.20 | 31.99 | 81,428 | -1.00(-3.04%) |
May 03, 2023 | 32.89 | 33.97 | 32.89 | 32.99 | 65,744 | +0.11(+0.32%) |
May 02, 2023 | 34.12 | 34.12 | 32.71 | 32.88 | 66,137 | -1.31(-3.83%) |
May 01, 2023 | 34.42 | 34.63 | 34.00 | 34.19 | 59,279 | -0.19(-0.56%) |
Apr 28, 2023 | 34.46 | 34.94 | 33.93 | 34.38 | 63,160 | +0.05(+0.14%) |
Apr 27, 2023 | 33.66 | 34.37 | 33.65 | 34.34 | 68,790 | +1.14(+3.42%) |
Apr 26, 2023 | 33.06 | 33.50 | 32.90 | 33.20 | 48,811 | +0.09(+0.26%) |
Apr 25, 2023 | 33.90 | 34.55 | 33.03 | 33.11 | 80,554 | -0.95(-2.78%) |
Apr 24, 2023 | 34.26 | 35.01 | 33.96 | 34.06 | 56,091 | -0.15(-0.45%) |
Apr 21, 2023 | 34.41 | 35.33 | 33.94 | 34.21 | 66,592 | -0.20(-0.58%) |
Apr 20, 2023 | 34.57 | 34.71 | 34.13 | 34.41 | 38,209 | -0.28(-0.80%) |
Apr 19, 2023 | 33.94 | 34.91 | 33.94 | 34.69 | 42,705 | +0.42(+1.23%) |
Apr 18, 2023 | 35.19 | 35.25 | 33.99 | 34.27 | 47,898 | -0.95(-2.71%) |
Apr 17, 2023 | 34.88 | 35.22 | 34.39 | 35.22 | 49,862 | +0.48(+1.37%) |
Apr 14, 2023 | 35.68 | 35.68 | 34.51 | 34.75 | 45,984 | -0.67(-1.89%) |
Apr 13, 2023 | 35.71 | 35.71 | 35.24 | 35.41 | 36,282 | -0.02(-0.05%) |
Apr 12, 2023 | 35.98 | 35.98 | 35.33 | 35.43 | 29,044 | -0.23(-0.64%) |
Apr 11, 2023 | 35.94 | 36.12 | 35.53 | 35.66 | 44,479 | -0.02(-0.05%) |
Apr 10, 2023 | 35.63 | 36.30 | 35.63 | 35.68 | 49,307 | +0.12(+0.35%) |
Apr 06, 2023 | 35.85 | 35.91 | 35.40 | 35.56 | 53,638 | -0.08(-0.21%) |
Apr 05, 2023 | 35.70 | 35.85 | 35.34 | 35.63 | 43,397 | -0.08(-0.21%) |
Apr 04, 2023 | 36.34 | 36.34 | 35.18 | 35.71 | 51,175 | -0.53(-1.48%) |
Apr 03, 2023 | 36.47 | 36.53 | 35.83 | 36.24 | 74,834 | +0.01(+0.03%) |
Mar 31, 2023 | 36.03 | 36.43 | 35.77 | 36.24 | 82,181 | +0.27(+0.74%) |
Mar 30, 2023 | 36.67 | 36.81 | 35.62 | 35.97 | 45,920 | -0.65(-1.77%) |
Mar 29, 2023 | 36.88 | 36.95 | 36.16 | 36.62 | 57,690 | -0.26(-0.70%) |
Mar 28, 2023 | 37.21 | 37.48 | 36.66 | 36.88 | 56,533 | -0.27(-0.72%) |
Mar 27, 2023 | 37.72 | 37.72 | 37.09 | 37.14 | 67,712 | -0.08(-0.21%) |
Mar 24, 2023 | 36.24 | 37.62 | 35.80 | 37.22 | 122,757 | +0.89(+2.44%) |
Mar 23, 2023 | 37.13 | 37.13 | 36.16 | 36.33 | 50,278 | -0.43(-1.17%) |
Mar 22, 2023 | 38.08 | 38.25 | 36.76 | 36.76 | 71,107 | -1.37(-3.58%) |
Mar 21, 2023 | 37.66 | 38.35 | 37.66 | 38.13 | 73,220 | +1.01(+2.73%) |
Mar 20, 2023 | 37.83 | 38.52 | 37.07 | 37.11 | 71,835 | -0.46(-1.22%) |
Mar 17, 2023 | 38.31 | 38.57 | 36.91 | 37.57 | 170,290 | -0.89(-2.31%) |
Mar 16, 2023 | 36.80 | 39.15 | 36.52 | 38.46 | 73,260 | +1.30(+3.49%) |
Mar 15, 2023 | 36.40 | 37.54 | 36.19 | 37.16 | 97,861 | -0.23(-0.61%) |
Mar 14, 2023 | 39.32 | 39.71 | 37.24 | 37.39 | 105,236 | -0.07(-0.18%) |
Mar 13, 2023 | 37.32 | 38.69 | 35.51 | 37.46 | 141,239 | -0.72(-1.88%) |
Mar 10, 2023 | 37.77 | 38.38 | 36.99 | 38.18 | 86,713 | +0.08(+0.20%) |
Mar 09, 2023 | 39.39 | 39.39 | 37.77 | 38.10 | 78,428 | -1.54(-3.88%) |
Mar 08, 2023 | 39.87 | 39.97 | 39.09 | 39.64 | 53,391 | -0.29(-0.73%) |
Mar 07, 2023 | 40.02 | 40.21 | 39.72 | 39.93 | 55,230 | -0.15(-0.38%) |
Mar 06, 2023 | 40.38 | 40.40 | 39.81 | 40.08 | 40,388 | -0.25(-0.61%) |
Mar 03, 2023 | 40.19 | 40.43 | 39.89 | 40.33 | 103,995 | +0.28(+0.71%) |
Mar 02, 2023 | 40.25 | 40.25 | 39.75 | 40.04 | 34,394 | -0.21(-0.52%) |