Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.63 | 31.67 | 31.42 | 31.67 | 302,416 | -0.23(-0.73%) |
May 30, 2023 | 32.07 | 32.10 | 31.78 | 31.91 | 439,795 | -0.15(-0.45%) |
May 26, 2023 | 31.93 | 32.07 | 31.92 | 32.05 | 223,539 | +0.16(+0.49%) |
May 25, 2023 | 32.08 | 32.08 | 31.80 | 31.90 | 652,646 | -0.11(-0.33%) |
May 24, 2023 | 32.35 | 32.35 | 31.99 | 32.00 | 285,926 | -0.57(-1.76%) |
May 23, 2023 | 32.77 | 32.96 | 32.55 | 32.57 | 275,721 | -0.34(-1.03%) |
May 22, 2023 | 32.84 | 33.00 | 32.84 | 32.91 | 759,837 | +0.02(+0.06%) |
May 19, 2023 | 32.87 | 32.97 | 32.82 | 32.89 | 497,443 | +0.13(+0.38%) |
May 18, 2023 | 32.82 | 32.82 | 32.55 | 32.77 | 474,966 | -0.14(-0.41%) |
May 17, 2023 | 32.76 | 32.94 | 32.63 | 32.90 | 700,861 | +0.16(+0.50%) |
May 16, 2023 | 32.91 | 33.00 | 32.74 | 32.74 | 240,282 | -0.36(-1.08%) |
May 15, 2023 | 32.92 | 33.14 | 32.88 | 33.10 | 406,498 | +0.25(+0.77%) |
May 12, 2023 | 33.02 | 33.02 | 32.70 | 32.85 | 237,855 | -0.12(-0.35%) |
May 11, 2023 | 33.03 | 33.03 | 32.84 | 32.96 | 204,183 | -0.25(-0.76%) |
May 10, 2023 | 33.35 | 33.42 | 32.99 | 33.21 | 227,192 | -0.01(-0.03%) |
May 09, 2023 | 33.13 | 33.29 | 33.07 | 33.22 | 320,359 | -0.19(-0.58%) |
May 08, 2023 | 33.45 | 33.50 | 33.39 | 33.42 | 243,488 | +0.01(+0.03%) |
May 05, 2023 | 32.99 | 33.47 | 32.99 | 33.41 | 371,521 | +0.61(+1.86%) |
May 04, 2023 | 32.75 | 32.95 | 32.73 | 32.80 | 187,419 | -0.01(-0.03%) |
May 03, 2023 | 32.89 | 33.08 | 32.78 | 32.81 | 185,592 | -0.04(-0.12%) |
May 02, 2023 | 32.97 | 32.97 | 32.62 | 32.85 | 387,768 | -0.30(-0.91%) |
May 01, 2023 | 33.21 | 33.30 | 33.11 | 33.15 | 1,711,905 | +0.00(+0.00%) |
Apr 28, 2023 | 32.89 | 33.21 | 32.89 | 33.15 | 375,394 | +0.15(+0.44%) |
Apr 27, 2023 | 32.79 | 33.03 | 32.68 | 33.00 | 214,125 | +0.50(+1.55%) |
Apr 26, 2023 | 32.69 | 32.73 | 32.47 | 32.50 | 267,605 | -0.01(-0.03%) |
Apr 25, 2023 | 32.79 | 32.81 | 32.51 | 32.51 | 302,641 | -0.59(-1.79%) |
Apr 24, 2023 | 33.04 | 33.10 | 32.98 | 33.10 | 278,756 | +0.09(+0.26%) |
Apr 21, 2023 | 33.00 | 33.03 | 32.78 | 33.01 | 274,372 | +0.04(+0.12%) |
Apr 20, 2023 | 32.96 | 33.08 | 32.89 | 32.97 | 155,727 | -0.04(-0.12%) |
Apr 19, 2023 | 33.04 | 33.10 | 33.00 | 33.01 | 613,313 | -0.30(-0.90%) |
Apr 18, 2023 | 33.34 | 33.41 | 33.24 | 33.31 | 683,742 | +0.05(+0.15%) |
Apr 17, 2023 | 33.27 | 33.30 | 33.14 | 33.26 | 350,728 | -0.09(-0.26%) |
Apr 14, 2023 | 33.51 | 33.57 | 33.20 | 33.35 | 151,366 | -0.14(-0.41%) |
Apr 13, 2023 | 33.25 | 33.50 | 33.23 | 33.49 | 244,292 | +0.60(+1.83%) |
Apr 12, 2023 | 33.12 | 33.12 | 32.83 | 32.89 | 365,215 | +0.10(+0.30%) |
Apr 11, 2023 | 32.71 | 32.87 | 32.70 | 32.79 | 445,788 | +0.21(+0.65%) |
Apr 10, 2023 | 32.35 | 32.57 | 32.26 | 32.57 | 274,687 | +0.06(+0.18%) |
Apr 06, 2023 | 32.38 | 32.57 | 32.28 | 32.52 | 194,561 | +0.12(+0.36%) |
Apr 05, 2023 | 32.59 | 32.59 | 32.29 | 32.40 | 248,305 | -0.45(-1.36%) |
Apr 04, 2023 | 32.93 | 32.98 | 32.75 | 32.85 | 276,629 | -0.07(-0.21%) |
Apr 03, 2023 | 32.79 | 32.92 | 32.70 | 32.91 | 1,155,938 | +0.23(+0.71%) |
Mar 31, 2023 | 32.61 | 32.73 | 32.55 | 32.68 | 1,286,646 | +0.17(+0.54%) |
Mar 30, 2023 | 32.39 | 32.52 | 32.38 | 32.51 | 610,721 | +0.54(+1.70%) |
Mar 29, 2023 | 31.89 | 32.02 | 31.82 | 31.96 | 366,538 | +0.42(+1.32%) |
Mar 28, 2023 | 31.51 | 31.62 | 31.47 | 31.55 | 591,590 | -0.03(-0.09%) |
Mar 27, 2023 | 31.53 | 31.62 | 31.40 | 31.58 | 407,107 | +0.25(+0.80%) |
Mar 24, 2023 | 31.21 | 31.36 | 31.03 | 31.32 | 307,259 | -0.14(-0.43%) |
Mar 23, 2023 | 31.61 | 31.93 | 31.33 | 31.46 | 228,957 | +0.05(+0.15%) |
Mar 22, 2023 | 31.62 | 31.96 | 31.37 | 31.41 | 230,762 | -0.25(-0.80%) |
Mar 21, 2023 | 31.70 | 31.72 | 31.53 | 31.66 | 365,674 | +0.35(+1.11%) |
Mar 20, 2023 | 31.10 | 31.38 | 31.04 | 31.31 | 608,680 | +0.40(+1.29%) |
Mar 17, 2023 | 30.98 | 31.09 | 30.82 | 30.92 | 297,111 | -0.33(-1.05%) |
Mar 16, 2023 | 30.71 | 31.28 | 30.61 | 31.25 | 296,135 | +0.31(+1.00%) |
Mar 15, 2023 | 30.81 | 30.98 | 30.55 | 30.94 | 771,809 | -0.81(-2.56%) |
Mar 14, 2023 | 31.76 | 31.82 | 31.55 | 31.75 | 302,051 | +0.33(+1.05%) |
Mar 13, 2023 | 31.24 | 31.66 | 31.11 | 31.42 | 570,005 | -0.26(-0.83%) |
Mar 10, 2023 | 32.11 | 32.13 | 31.62 | 31.68 | 236,776 | -0.34(-1.06%) |
Mar 09, 2023 | 32.44 | 32.52 | 32.00 | 32.02 | 241,258 | -0.34(-1.05%) |
Mar 08, 2023 | 32.38 | 32.54 | 32.28 | 32.36 | 221,805 | +0.09(+0.27%) |
Mar 07, 2023 | 32.85 | 32.85 | 32.20 | 32.27 | 218,489 | -0.60(-1.83%) |
Mar 06, 2023 | 33.00 | 33.03 | 32.83 | 32.88 | 269,998 | -0.11(-0.32%) |
Mar 03, 2023 | 32.71 | 33.03 | 32.63 | 32.98 | 248,830 | +0.45(+1.37%) |
Mar 02, 2023 | 32.32 | 32.57 | 32.26 | 32.54 | 374,394 | -0.05(-0.15%) |