Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.01 | 35.02 | 34.62 | 34.88 | 117,708 | -0.34(-0.97%) |
May 30, 2023 | 35.50 | 35.50 | 35.16 | 35.22 | 21,906 | -0.39(-1.10%) |
May 26, 2023 | 35.44 | 35.70 | 35.32 | 35.61 | 18,971 | +0.58(+1.66%) |
May 25, 2023 | 35.28 | 35.28 | 34.99 | 35.03 | 38,739 | -0.03(-0.09%) |
May 24, 2023 | 35.14 | 35.22 | 35.00 | 35.06 | 41,141 | -0.19(-0.54%) |
May 23, 2023 | 35.54 | 35.57 | 35.24 | 35.25 | 33,167 | -0.48(-1.34%) |
May 22, 2023 | 35.70 | 35.89 | 35.70 | 35.73 | 20,633 | +0.21(+0.59%) |
May 19, 2023 | 35.61 | 35.63 | 35.48 | 35.52 | 16,431 | +0.11(+0.31%) |
May 18, 2023 | 35.48 | 35.49 | 35.30 | 35.41 | 19,301 | -0.11(-0.31%) |
May 17, 2023 | 35.30 | 35.59 | 35.29 | 35.52 | 88,117 | +0.12(+0.34%) |
May 16, 2023 | 35.39 | 35.55 | 35.39 | 35.40 | 69,704 | -0.29(-0.80%) |
May 15, 2023 | 35.51 | 35.73 | 35.36 | 35.69 | 10,506 | +0.66(+1.90%) |
May 12, 2023 | 35.32 | 35.32 | 34.92 | 35.02 | 23,017 | -0.42(-1.19%) |
May 11, 2023 | 35.38 | 35.44 | 35.19 | 35.44 | 38,613 | -0.22(-0.62%) |
May 10, 2023 | 35.59 | 35.72 | 35.42 | 35.66 | 45,937 | +0.01(+0.03%) |
May 09, 2023 | 35.51 | 35.71 | 35.41 | 35.65 | 63,024 | -0.24(-0.67%) |
May 08, 2023 | 36.03 | 36.03 | 35.81 | 35.89 | 18,424 | +0.00(+0.00%) |
May 05, 2023 | 35.59 | 35.94 | 35.59 | 35.89 | 15,456 | +0.32(+0.89%) |
May 04, 2023 | 35.72 | 35.73 | 35.45 | 35.57 | 17,901 | +0.31(+0.89%) |
May 03, 2023 | 35.41 | 35.59 | 35.26 | 35.26 | 50,024 | -0.10(-0.28%) |
May 02, 2023 | 35.67 | 35.67 | 35.24 | 35.36 | 35,897 | -0.32(-0.90%) |
May 01, 2023 | 35.77 | 35.79 | 35.57 | 35.68 | 99,428 | -0.10(-0.28%) |
Apr 28, 2023 | 35.52 | 35.79 | 35.44 | 35.78 | 62,341 | +0.23(+0.65%) |
Apr 27, 2023 | 35.37 | 35.63 | 35.22 | 35.55 | 37,080 | +0.44(+1.25%) |
Apr 26, 2023 | 35.51 | 35.51 | 35.08 | 35.11 | 42,366 | +0.28(+0.80%) |
Apr 25, 2023 | 35.18 | 35.18 | 34.83 | 34.83 | 15,592 | -0.77(-2.16%) |
Apr 24, 2023 | 35.68 | 35.84 | 35.46 | 35.60 | 20,378 | -0.06(-0.17%) |
Apr 21, 2023 | 35.80 | 35.80 | 35.47 | 35.66 | 15,789 | -0.38(-1.05%) |
Apr 20, 2023 | 36.00 | 36.23 | 35.90 | 36.04 | 793,561 | -0.04(-0.11%) |
Apr 19, 2023 | 36.09 | 36.18 | 35.96 | 36.08 | 18,745 | -0.37(-1.02%) |
Apr 18, 2023 | 36.57 | 36.59 | 36.31 | 36.45 | 32,158 | -0.04(-0.11%) |
Apr 17, 2023 | 36.44 | 36.56 | 36.33 | 36.49 | 53,522 | +0.05(+0.14%) |
Apr 14, 2023 | 36.56 | 36.61 | 36.26 | 36.44 | 159,594 | -0.17(-0.47%) |
Apr 13, 2023 | 36.35 | 36.67 | 36.35 | 36.61 | 58,165 | +0.53(+1.48%) |
Apr 12, 2023 | 36.36 | 36.47 | 36.03 | 36.08 | 21,067 | -0.23(-0.63%) |
Apr 11, 2023 | 36.30 | 36.44 | 36.30 | 36.31 | 45,636 | +0.24(+0.68%) |
Apr 10, 2023 | 35.81 | 36.07 | 35.81 | 36.07 | 34,816 | +0.04(+0.10%) |
Apr 06, 2023 | 35.76 | 36.12 | 35.73 | 36.03 | 19,275 | +0.09(+0.24%) |
Apr 05, 2023 | 36.30 | 36.30 | 35.82 | 35.94 | 14,486 | -0.29(-0.80%) |
Apr 04, 2023 | 36.20 | 36.29 | 36.07 | 36.23 | 26,527 | +0.02(+0.06%) |
Apr 03, 2023 | 36.12 | 36.28 | 36.00 | 36.21 | 70,266 | -0.04(-0.11%) |
Mar 31, 2023 | 36.31 | 36.40 | 36.02 | 36.25 | 834,435 | -0.06(-0.17%) |
Mar 30, 2023 | 36.13 | 36.31 | 36.01 | 36.31 | 131,041 | +0.59(+1.65%) |
Mar 29, 2023 | 35.50 | 35.74 | 35.50 | 35.72 | 15,255 | +0.08(+0.22%) |
Mar 28, 2023 | 35.34 | 35.64 | 35.34 | 35.64 | 31,634 | +0.46(+1.31%) |
Mar 27, 2023 | 35.01 | 35.18 | 35.01 | 35.18 | 20,846 | -0.12(-0.34%) |
Mar 24, 2023 | 35.07 | 35.30 | 35.07 | 35.30 | 18,026 | -0.11(-0.31%) |
Mar 23, 2023 | 35.49 | 35.77 | 35.24 | 35.41 | 176,107 | +0.42(+1.20%) |
Mar 22, 2023 | 35.05 | 35.44 | 34.95 | 34.99 | 85,844 | +0.24(+0.69%) |
Mar 21, 2023 | 34.63 | 34.87 | 34.61 | 34.75 | 11,167 | +0.29(+0.84%) |
Mar 20, 2023 | 34.29 | 34.46 | 34.29 | 34.46 | 13,923 | +0.12(+0.36%) |
Mar 17, 2023 | 34.50 | 34.63 | 34.26 | 34.34 | 57,421 | -0.27(-0.79%) |
Mar 16, 2023 | 34.11 | 34.64 | 33.99 | 34.61 | 97,173 | +0.57(+1.68%) |
Mar 15, 2023 | 34.06 | 34.09 | 33.79 | 34.04 | 26,381 | -0.71(-2.04%) |
Mar 14, 2023 | 34.66 | 34.83 | 34.59 | 34.74 | 32,889 | +0.02(+0.07%) |
Mar 13, 2023 | 34.64 | 34.89 | 34.64 | 34.72 | 55,367 | +0.07(+0.20%) |
Mar 10, 2023 | 34.77 | 34.97 | 34.56 | 34.65 | 144,673 | -0.20(-0.57%) |
Mar 09, 2023 | 35.34 | 35.34 | 34.80 | 34.85 | 10,212 | -0.77(-2.16%) |
Mar 08, 2023 | 35.52 | 35.64 | 35.43 | 35.62 | 9,800 | +0.14(+0.39%) |
Mar 07, 2023 | 35.86 | 35.97 | 35.41 | 35.48 | 13,873 | -0.57(-1.58%) |
Mar 06, 2023 | 36.17 | 36.27 | 36.01 | 36.05 | 17,222 | -0.13(-0.36%) |
Mar 03, 2023 | 35.93 | 36.22 | 35.93 | 36.18 | 79,882 | +0.21(+0.59%) |
Mar 02, 2023 | 35.62 | 35.97 | 35.62 | 35.97 | 21,662 | +0.13(+0.36%) |