Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.95 | 33.47 | 32.86 | 33.23 | 2,324,633 | +0.25(+0.76%) |
May 30, 2023 | 33.35 | 33.56 | 32.96 | 32.98 | 1,667,090 | -0.23(-0.69%) |
May 26, 2023 | 33.30 | 33.33 | 32.70 | 33.21 | 1,379,167 | +0.13(+0.41%) |
May 25, 2023 | 33.37 | 33.37 | 32.47 | 33.08 | 901,923 | -0.08(-0.23%) |
May 24, 2023 | 33.70 | 33.77 | 33.04 | 33.15 | 603,843 | -0.55(-1.62%) |
May 23, 2023 | 34.03 | 34.42 | 33.68 | 33.70 | 656,673 | -0.21(-0.62%) |
May 22, 2023 | 33.73 | 34.11 | 33.58 | 33.91 | 713,640 | +0.22(+0.65%) |
May 19, 2023 | 33.76 | 34.05 | 33.45 | 33.69 | 1,070,804 | +0.05(+0.14%) |
May 18, 2023 | 33.24 | 33.72 | 33.05 | 33.64 | 1,425,520 | +0.31(+0.92%) |
May 17, 2023 | 33.19 | 33.36 | 32.88 | 33.34 | 820,862 | +0.26(+0.80%) |
May 16, 2023 | 33.63 | 33.63 | 33.06 | 33.07 | 691,072 | -0.60(-1.77%) |
May 15, 2023 | 33.84 | 33.84 | 33.46 | 33.67 | 484,710 | -0.07(-0.20%) |
May 12, 2023 | 33.89 | 33.97 | 33.50 | 33.73 | 453,463 | -0.13(-0.39%) |
May 11, 2023 | 33.76 | 33.88 | 33.44 | 33.87 | 425,896 | -0.09(-0.25%) |
May 10, 2023 | 34.06 | 34.19 | 33.56 | 33.95 | 549,789 | +0.21(+0.62%) |
May 09, 2023 | 33.78 | 33.88 | 33.25 | 33.74 | 565,546 | -0.27(-0.81%) |
May 08, 2023 | 34.04 | 34.11 | 33.71 | 34.02 | 534,808 | -0.06(-0.17%) |
May 05, 2023 | 33.80 | 34.09 | 33.66 | 34.07 | 703,973 | +0.43(+1.29%) |
May 04, 2023 | 33.63 | 33.90 | 33.25 | 33.64 | 598,954 | -0.09(-0.25%) |
May 03, 2023 | 34.02 | 34.40 | 33.57 | 33.72 | 1,240,643 | +0.06(+0.17%) |
May 02, 2023 | 34.83 | 34.87 | 33.20 | 33.67 | 1,655,313 | -1.48(-4.20%) |
May 01, 2023 | 34.90 | 35.33 | 34.90 | 35.14 | 1,108,819 | +0.17(+0.49%) |
Apr 28, 2023 | 34.33 | 35.18 | 33.94 | 34.97 | 1,174,178 | +0.79(+2.32%) |
Apr 27, 2023 | 33.12 | 34.42 | 33.12 | 34.18 | 1,045,259 | +1.11(+3.35%) |
Apr 26, 2023 | 33.21 | 33.57 | 32.91 | 33.07 | 602,890 | -0.23(-0.68%) |
Apr 25, 2023 | 33.30 | 33.53 | 33.10 | 33.30 | 1,404,377 | -0.16(-0.48%) |
Apr 24, 2023 | 33.81 | 33.88 | 33.29 | 33.46 | 730,884 | -0.34(-1.01%) |
Apr 21, 2023 | 33.98 | 34.10 | 33.37 | 33.80 | 461,857 | -0.03(-0.08%) |
Apr 20, 2023 | 34.16 | 34.34 | 33.65 | 33.83 | 505,393 | -0.44(-1.30%) |
Apr 19, 2023 | 33.64 | 34.41 | 33.61 | 34.27 | 822,992 | +0.46(+1.37%) |
Apr 18, 2023 | 34.04 | 34.20 | 33.73 | 33.81 | 678,565 | -0.32(-0.94%) |
Apr 17, 2023 | 33.23 | 34.16 | 33.02 | 34.13 | 598,763 | +0.88(+2.65%) |
Apr 14, 2023 | 33.56 | 33.62 | 32.91 | 33.25 | 395,137 | -0.16(-0.48%) |
Apr 13, 2023 | 33.64 | 33.76 | 33.16 | 33.41 | 489,384 | -0.10(-0.31%) |
Apr 12, 2023 | 34.06 | 34.19 | 33.49 | 33.52 | 615,352 | -0.20(-0.59%) |
Apr 11, 2023 | 33.68 | 33.82 | 33.36 | 33.71 | 836,889 | +0.10(+0.31%) |
Apr 10, 2023 | 33.58 | 33.71 | 33.03 | 33.61 | 656,911 | -0.06(-0.17%) |
Apr 06, 2023 | 33.36 | 33.70 | 33.19 | 33.67 | 861,077 | +0.45(+1.37%) |
Apr 05, 2023 | 33.16 | 33.41 | 33.08 | 33.21 | 670,257 | +0.02(+0.06%) |
Apr 04, 2023 | 33.81 | 33.86 | 32.92 | 33.19 | 1,061,670 | -0.45(-1.35%) |
Apr 03, 2023 | 33.95 | 34.32 | 33.46 | 33.65 | 978,573 | -0.22(-0.64%) |
Mar 31, 2023 | 33.02 | 33.91 | 32.99 | 33.87 | 1,317,427 | +1.03(+3.14%) |
Mar 30, 2023 | 32.80 | 33.01 | 32.61 | 32.84 | 830,512 | +0.43(+1.34%) |
Mar 29, 2023 | 32.14 | 32.47 | 31.80 | 32.40 | 909,013 | +0.66(+2.09%) |
Mar 28, 2023 | 31.44 | 31.87 | 31.34 | 31.74 | 635,408 | +0.01(+0.03%) |
Mar 27, 2023 | 31.95 | 32.04 | 31.68 | 31.73 | 788,975 | +0.03(+0.09%) |
Mar 24, 2023 | 30.89 | 31.74 | 30.75 | 31.70 | 701,465 | +0.68(+2.20%) |
Mar 23, 2023 | 31.71 | 31.85 | 30.99 | 31.02 | 920,057 | -0.47(-1.50%) |
Mar 22, 2023 | 32.26 | 32.55 | 31.47 | 31.49 | 1,116,926 | -1.05(-3.23%) |
Mar 21, 2023 | 32.98 | 33.04 | 32.27 | 32.54 | 729,221 | -0.23(-0.69%) |
Mar 20, 2023 | 32.36 | 32.91 | 32.05 | 32.77 | 731,449 | +0.54(+1.67%) |
Mar 17, 2023 | 33.60 | 33.60 | 32.09 | 32.23 | 2,436,755 | -1.28(-3.81%) |
Mar 16, 2023 | 33.95 | 34.00 | 33.10 | 33.51 | 917,069 | -0.71(-2.07%) |
Mar 15, 2023 | 33.89 | 34.25 | 33.39 | 34.22 | 1,325,459 | +0.22(+0.64%) |
Mar 14, 2023 | 33.97 | 34.39 | 33.62 | 34.00 | 1,406,080 | +0.48(+1.44%) |
Mar 13, 2023 | 32.68 | 33.80 | 32.68 | 33.52 | 1,075,147 | +0.50(+1.52%) |
Mar 10, 2023 | 34.68 | 34.70 | 32.73 | 33.01 | 880,831 | -1.60(-4.62%) |
Mar 09, 2023 | 35.51 | 35.56 | 34.58 | 34.61 | 768,187 | -0.81(-2.30%) |
Mar 08, 2023 | 35.17 | 35.72 | 35.17 | 35.43 | 1,250,996 | +0.16(+0.46%) |
Mar 07, 2023 | 36.34 | 36.34 | 35.11 | 35.27 | 514,324 | -0.90(-2.48%) |
Mar 06, 2023 | 36.15 | 36.61 | 35.99 | 36.16 | 738,153 | -0.08(-0.21%) |
Mar 03, 2023 | 35.71 | 36.38 | 35.63 | 36.24 | 581,121 | +0.84(+2.38%) |
Mar 02, 2023 | 35.09 | 35.48 | 34.91 | 35.40 | 428,423 | +0.19(+0.54%) |