Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.16 | 30.68 | 29.71 | 30.55 | 1,426,241 | +0.34(+1.14%) |
May 30, 2023 | 30.77 | 31.04 | 30.12 | 30.20 | 994,731 | -0.76(-2.44%) |
May 26, 2023 | 31.12 | 31.29 | 30.71 | 30.96 | 858,803 | -0.11(-0.34%) |
May 25, 2023 | 31.25 | 31.35 | 30.60 | 31.06 | 814,608 | -0.34(-1.10%) |
May 24, 2023 | 31.54 | 31.54 | 30.99 | 31.41 | 733,873 | -0.23(-0.73%) |
May 23, 2023 | 31.98 | 32.11 | 31.64 | 31.64 | 929,038 | -0.26(-0.81%) |
May 22, 2023 | 32.19 | 32.37 | 31.82 | 31.90 | 764,900 | -0.28(-0.86%) |
May 19, 2023 | 32.13 | 32.50 | 31.88 | 32.17 | 1,484,101 | +0.22(+0.69%) |
May 18, 2023 | 31.23 | 32.00 | 30.99 | 31.95 | 1,237,992 | +0.54(+1.73%) |
May 17, 2023 | 31.43 | 31.59 | 31.10 | 31.41 | 1,383,327 | +0.02(+0.06%) |
May 16, 2023 | 32.54 | 32.56 | 31.38 | 31.39 | 1,779,419 | -1.33(-4.06%) |
May 15, 2023 | 33.78 | 34.05 | 32.63 | 32.72 | 1,674,696 | -0.94(-2.78%) |
May 12, 2023 | 33.89 | 33.91 | 33.25 | 33.65 | 1,160,287 | -0.28(-0.82%) |
May 11, 2023 | 35.03 | 35.05 | 33.88 | 33.93 | 2,268,465 | -0.92(-2.63%) |
May 10, 2023 | 33.44 | 35.45 | 32.02 | 34.85 | 5,555,127 | +1.51(+4.53%) |
May 09, 2023 | 34.23 | 35.46 | 33.13 | 33.34 | 2,053,254 | -1.07(-3.11%) |
May 08, 2023 | 34.08 | 34.93 | 34.06 | 34.41 | 1,962,319 | +0.25(+0.73%) |
May 05, 2023 | 35.45 | 35.64 | 33.45 | 34.16 | 2,986,472 | -1.15(-3.25%) |
May 04, 2023 | 35.75 | 35.76 | 35.16 | 35.31 | 853,148 | -0.53(-1.47%) |
May 03, 2023 | 36.17 | 36.45 | 35.70 | 35.83 | 1,171,895 | -0.12(-0.35%) |
May 02, 2023 | 35.82 | 36.01 | 35.37 | 35.96 | 1,191,063 | +0.08(+0.21%) |
May 01, 2023 | 35.51 | 35.90 | 35.32 | 35.88 | 1,113,217 | +0.33(+0.94%) |
Apr 28, 2023 | 35.05 | 35.61 | 35.04 | 35.55 | 843,739 | +0.54(+1.53%) |
Apr 27, 2023 | 34.51 | 35.01 | 34.25 | 35.01 | 664,976 | +0.56(+1.64%) |
Apr 26, 2023 | 34.32 | 34.63 | 34.25 | 34.45 | 548,870 | -0.14(-0.41%) |
Apr 25, 2023 | 34.45 | 35.05 | 34.34 | 34.59 | 731,332 | +0.10(+0.28%) |
Apr 24, 2023 | 34.83 | 34.83 | 34.17 | 34.50 | 501,227 | -0.33(-0.96%) |
Apr 21, 2023 | 34.45 | 34.89 | 34.40 | 34.83 | 640,258 | +0.54(+1.59%) |
Apr 20, 2023 | 34.43 | 34.43 | 34.14 | 34.29 | 445,078 | -0.33(-0.97%) |
Apr 19, 2023 | 34.67 | 34.89 | 34.46 | 34.62 | 589,928 | -0.09(-0.25%) |
Apr 18, 2023 | 35.16 | 35.16 | 33.78 | 34.71 | 1,278,620 | -0.49(-1.39%) |
Apr 17, 2023 | 34.79 | 35.21 | 34.59 | 35.19 | 711,123 | +0.36(+1.04%) |
Apr 14, 2023 | 34.84 | 35.12 | 34.63 | 34.83 | 696,751 | -0.11(-0.33%) |
Apr 13, 2023 | 34.91 | 35.31 | 34.63 | 34.94 | 692,668 | +0.18(+0.52%) |
Apr 12, 2023 | 35.09 | 35.09 | 34.68 | 34.76 | 859,299 | -0.14(-0.41%) |
Apr 11, 2023 | 35.16 | 35.19 | 34.85 | 34.91 | 878,212 | -0.15(-0.44%) |
Apr 10, 2023 | 35.07 | 35.09 | 34.73 | 35.06 | 919,653 | -0.01(-0.03%) |
Apr 06, 2023 | 35.08 | 35.41 | 34.87 | 35.07 | 1,186,725 | +0.29(+0.82%) |
Apr 05, 2023 | 34.37 | 34.78 | 34.28 | 34.78 | 1,148,997 | +0.52(+1.51%) |
Apr 04, 2023 | 34.30 | 34.33 | 33.90 | 34.27 | 802,697 | +0.01(+0.03%) |
Apr 03, 2023 | 34.38 | 34.71 | 33.90 | 34.26 | 924,799 | -0.03(-0.08%) |
Mar 31, 2023 | 34.04 | 34.31 | 34.01 | 34.29 | 843,445 | +0.45(+1.33%) |
Mar 30, 2023 | 33.73 | 34.18 | 33.64 | 33.84 | 1,024,653 | +0.29(+0.85%) |
Mar 29, 2023 | 33.38 | 33.64 | 33.15 | 33.55 | 960,922 | +0.47(+1.42%) |
Mar 28, 2023 | 32.53 | 33.26 | 32.50 | 33.08 | 800,111 | +0.40(+1.23%) |
Mar 27, 2023 | 32.62 | 32.97 | 32.58 | 32.68 | 811,676 | +0.33(+1.00%) |
Mar 24, 2023 | 31.64 | 32.36 | 31.48 | 32.35 | 871,183 | +0.52(+1.62%) |
Mar 23, 2023 | 32.49 | 32.60 | 31.70 | 31.84 | 1,158,498 | -0.64(-1.97%) |
Mar 22, 2023 | 33.02 | 33.10 | 32.47 | 32.48 | 1,451,422 | -0.56(-1.71%) |
Mar 21, 2023 | 33.74 | 34.09 | 32.74 | 33.04 | 1,973,879 | -0.36(-1.09%) |
Mar 20, 2023 | 33.52 | 33.77 | 33.24 | 33.41 | 1,288,946 | +0.17(+0.52%) |
Mar 17, 2023 | 34.00 | 34.13 | 33.16 | 33.23 | 2,092,973 | -0.88(-2.58%) |
Mar 16, 2023 | 33.73 | 34.47 | 33.53 | 34.11 | 1,169,428 | +0.10(+0.28%) |
Mar 15, 2023 | 33.70 | 34.07 | 33.19 | 34.02 | 1,550,010 | -0.32(-0.92%) |
Mar 14, 2023 | 34.15 | 34.55 | 33.93 | 34.33 | 1,166,545 | +0.62(+1.84%) |
Mar 13, 2023 | 33.87 | 34.44 | 33.66 | 33.71 | 773,991 | -0.55(-1.62%) |
Mar 10, 2023 | 34.27 | 34.82 | 33.87 | 34.27 | 1,511,831 | -0.48(-1.38%) |
Mar 09, 2023 | 35.21 | 35.42 | 34.74 | 34.74 | 986,002 | -0.42(-1.19%) |
Mar 08, 2023 | 35.81 | 35.93 | 34.99 | 35.16 | 1,257,324 | -0.62(-1.72%) |
Mar 07, 2023 | 35.33 | 36.01 | 35.22 | 35.78 | 1,579,351 | +0.71(+2.03%) |
Mar 06, 2023 | 36.54 | 36.76 | 35.06 | 35.07 | 1,548,408 | -1.70(-4.62%) |
Mar 03, 2023 | 36.46 | 36.78 | 36.13 | 36.77 | 1,473,728 | +0.44(+1.20%) |
Mar 02, 2023 | 35.92 | 36.40 | 35.78 | 36.33 | 1,110,607 | +0.34(+0.95%) |