Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.93 | 31.96 | 31.69 | 31.92 | 14,191 | -0.41(-1.28%) |
May 30, 2023 | 32.61 | 32.62 | 32.22 | 32.33 | 13,113 | -0.30(-0.91%) |
May 26, 2023 | 32.45 | 32.65 | 32.45 | 32.63 | 23,882 | +0.36(+1.10%) |
May 25, 2023 | 32.32 | 32.35 | 32.15 | 32.27 | 440,020 | -0.20(-0.62%) |
May 24, 2023 | 32.68 | 32.68 | 32.46 | 32.48 | 18,095 | -0.59(-1.80%) |
May 23, 2023 | 33.27 | 33.35 | 33.03 | 33.07 | 16,700 | -0.43(-1.29%) |
May 22, 2023 | 33.45 | 33.57 | 33.40 | 33.50 | 23,157 | +0.13(+0.40%) |
May 19, 2023 | 33.44 | 33.44 | 33.26 | 33.37 | 15,538 | +0.06(+0.17%) |
May 18, 2023 | 33.19 | 33.34 | 33.11 | 33.31 | 12,724 | -0.08(-0.23%) |
May 17, 2023 | 33.22 | 33.45 | 33.09 | 33.39 | 22,622 | +0.27(+0.81%) |
May 16, 2023 | 33.33 | 33.36 | 33.09 | 33.12 | 16,233 | -0.40(-1.20%) |
May 15, 2023 | 33.34 | 33.52 | 33.30 | 33.52 | 14,207 | +0.32(+0.95%) |
May 12, 2023 | 33.30 | 33.34 | 33.06 | 33.21 | 22,232 | -0.02(-0.06%) |
May 11, 2023 | 33.22 | 33.26 | 33.04 | 33.22 | 36,474 | -0.37(-1.11%) |
May 10, 2023 | 33.80 | 33.80 | 33.39 | 33.60 | 25,804 | -0.02(-0.06%) |
May 09, 2023 | 33.45 | 33.69 | 33.45 | 33.62 | 14,528 | -0.30(-0.88%) |
May 08, 2023 | 33.88 | 33.95 | 33.85 | 33.92 | 15,912 | +0.04(+0.11%) |
May 05, 2023 | 33.44 | 33.92 | 33.44 | 33.88 | 11,205 | +0.72(+2.17%) |
May 04, 2023 | 33.20 | 33.30 | 33.05 | 33.16 | 12,931 | -0.27(-0.80%) |
May 03, 2023 | 33.41 | 33.72 | 33.37 | 33.43 | 29,017 | -0.03(-0.09%) |
May 02, 2023 | 33.62 | 33.62 | 33.24 | 33.45 | 28,059 | -0.52(-1.53%) |
May 01, 2023 | 34.05 | 34.09 | 33.90 | 33.97 | 26,991 | -0.02(-0.06%) |
Apr 28, 2023 | 33.66 | 34.00 | 33.66 | 33.99 | 13,634 | +0.17(+0.50%) |
Apr 27, 2023 | 33.62 | 33.85 | 33.53 | 33.82 | 21,411 | +0.28(+0.84%) |
Apr 26, 2023 | 33.69 | 33.71 | 33.45 | 33.54 | 17,821 | +0.26(+0.78%) |
Apr 25, 2023 | 33.69 | 33.69 | 33.28 | 33.28 | 15,755 | -0.79(-2.31%) |
Apr 24, 2023 | 34.06 | 34.12 | 34.01 | 34.07 | 19,687 | +0.07(+0.20%) |
Apr 21, 2023 | 33.77 | 34.04 | 33.70 | 34.00 | 28,050 | +0.07(+0.20%) |
Apr 20, 2023 | 33.92 | 34.04 | 33.86 | 33.93 | 19,181 | -0.28(-0.81%) |
Apr 19, 2023 | 34.22 | 34.29 | 34.16 | 34.21 | 29,952 | -0.25(-0.72%) |
Apr 18, 2023 | 34.44 | 34.51 | 34.32 | 34.46 | 16,428 | +0.19(+0.56%) |
Apr 17, 2023 | 34.20 | 34.27 | 34.06 | 34.27 | 27,710 | -0.02(-0.06%) |
Apr 14, 2023 | 34.39 | 34.46 | 34.08 | 34.29 | 22,515 | -0.03(-0.09%) |
Apr 13, 2023 | 34.17 | 34.36 | 34.15 | 34.32 | 62,408 | +0.39(+1.14%) |
Apr 12, 2023 | 34.02 | 34.06 | 33.83 | 33.93 | 47,513 | +0.29(+0.87%) |
Apr 11, 2023 | 33.52 | 33.70 | 33.52 | 33.64 | 25,252 | +0.14(+0.41%) |
Apr 10, 2023 | 33.20 | 33.50 | 33.20 | 33.50 | 28,162 | +0.08(+0.23%) |
Apr 06, 2023 | 33.21 | 33.55 | 33.16 | 33.43 | 63,570 | +0.34(+1.01%) |
Apr 05, 2023 | 33.19 | 33.25 | 33.02 | 33.09 | 19,939 | -0.51(-1.51%) |
Apr 04, 2023 | 33.74 | 33.74 | 33.49 | 33.60 | 21,295 | -0.06(-0.17%) |
Apr 03, 2023 | 33.37 | 33.67 | 33.37 | 33.66 | 29,326 | +0.31(+0.94%) |
Mar 31, 2023 | 33.41 | 33.51 | 33.30 | 33.34 | 23,511 | +0.00(+0.01%) |
Mar 30, 2023 | 33.34 | 33.44 | 33.24 | 33.34 | 54,382 | +0.59(+1.79%) |
Mar 29, 2023 | 32.60 | 32.75 | 32.57 | 32.75 | 33,144 | +0.59(+1.82%) |
Mar 28, 2023 | 32.04 | 32.27 | 32.04 | 32.17 | 14,572 | +0.03(+0.09%) |
Mar 27, 2023 | 32.04 | 32.16 | 31.96 | 32.14 | 16,609 | +0.43(+1.36%) |
Mar 24, 2023 | 31.56 | 31.76 | 31.40 | 31.71 | 32,186 | -0.49(-1.52%) |
Mar 23, 2023 | 32.64 | 32.77 | 32.07 | 32.20 | 36,559 | -0.18(-0.56%) |
Mar 22, 2023 | 32.61 | 32.98 | 32.37 | 32.38 | 23,159 | -0.36(-1.11%) |
Mar 21, 2023 | 32.71 | 32.86 | 32.57 | 32.75 | 25,365 | +0.81(+2.52%) |
Mar 20, 2023 | 31.66 | 32.03 | 31.62 | 31.94 | 24,529 | +0.62(+1.97%) |
Mar 17, 2023 | 31.44 | 31.44 | 31.08 | 31.32 | 44,590 | -0.56(-1.75%) |
Mar 16, 2023 | 31.13 | 31.90 | 31.13 | 31.88 | 28,448 | +0.31(+0.97%) |
Mar 15, 2023 | 31.32 | 31.60 | 31.10 | 31.58 | 56,224 | -1.45(-4.38%) |
Mar 14, 2023 | 32.97 | 33.07 | 32.81 | 33.02 | 46,590 | +0.58(+1.77%) |
Mar 13, 2023 | 32.26 | 32.64 | 32.20 | 32.45 | 51,143 | -0.46(-1.40%) |
Mar 10, 2023 | 33.24 | 33.34 | 32.89 | 32.91 | 20,382 | -0.31(-0.92%) |
Mar 09, 2023 | 33.53 | 33.64 | 33.20 | 33.22 | 8,561 | -0.54(-1.59%) |
Mar 08, 2023 | 33.64 | 33.90 | 33.64 | 33.75 | 18,321 | +0.12(+0.37%) |
Mar 07, 2023 | 34.29 | 34.29 | 33.61 | 33.63 | 27,621 | -0.77(-2.23%) |
Mar 06, 2023 | 34.42 | 34.54 | 34.33 | 34.39 | 73,562 | -0.03(-0.08%) |
Mar 03, 2023 | 34.15 | 34.43 | 34.05 | 34.42 | 109,724 | +0.50(+1.47%) |
Mar 02, 2023 | 33.55 | 33.98 | 33.55 | 33.92 | 120,297 | -0.02(-0.06%) |