Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.25 | 35.28 | 34.61 | 34.72 | 413,318 | -0.08(-0.23%) |
May 30, 2023 | 35.17 | 35.26 | 34.68 | 34.80 | 114,520 | -0.79(-2.23%) |
May 26, 2023 | 36.06 | 36.06 | 35.59 | 35.60 | 128,258 | -0.21(-0.59%) |
May 25, 2023 | 35.73 | 36.23 | 35.52 | 35.81 | 101,586 | -0.08(-0.22%) |
May 24, 2023 | 35.43 | 36.02 | 35.43 | 35.89 | 76,861 | +0.17(+0.47%) |
May 23, 2023 | 36.20 | 36.25 | 35.59 | 35.72 | 104,564 | -0.33(-0.93%) |
May 22, 2023 | 35.46 | 36.07 | 35.46 | 36.05 | 64,979 | +0.72(+2.03%) |
May 19, 2023 | 35.15 | 35.45 | 35.11 | 35.33 | 103,307 | +0.58(+1.68%) |
May 18, 2023 | 34.48 | 34.96 | 34.48 | 34.75 | 99,462 | +0.46(+1.34%) |
May 17, 2023 | 34.07 | 34.51 | 34.07 | 34.29 | 74,596 | +0.19(+0.54%) |
May 16, 2023 | 34.25 | 34.61 | 34.10 | 34.11 | 80,199 | -0.24(-0.69%) |
May 15, 2023 | 34.22 | 34.40 | 34.17 | 34.34 | 67,882 | +0.44(+1.28%) |
May 12, 2023 | 33.46 | 33.98 | 33.45 | 33.91 | 113,754 | +0.48(+1.43%) |
May 11, 2023 | 33.68 | 33.94 | 33.43 | 33.43 | 103,519 | -0.99(-2.87%) |
May 10, 2023 | 34.32 | 34.47 | 34.24 | 34.42 | 88,432 | -0.02(-0.07%) |
May 09, 2023 | 34.35 | 34.63 | 34.12 | 34.44 | 68,279 | -0.25(-0.71%) |
May 08, 2023 | 34.74 | 34.87 | 34.57 | 34.69 | 77,650 | -0.02(-0.06%) |
May 05, 2023 | 35.12 | 35.23 | 34.69 | 34.71 | 128,208 | +0.40(+1.18%) |
May 04, 2023 | 34.26 | 34.40 | 33.66 | 34.31 | 85,123 | +0.72(+2.14%) |
May 03, 2023 | 33.68 | 34.12 | 33.40 | 33.59 | 80,670 | +0.03(+0.08%) |
May 02, 2023 | 34.37 | 34.44 | 33.49 | 33.56 | 163,048 | -1.47(-4.19%) |
May 01, 2023 | 33.45 | 35.23 | 33.39 | 35.03 | 191,366 | +2.14(+6.49%) |
Apr 28, 2023 | 32.95 | 33.15 | 32.72 | 32.90 | 37,953 | -0.80(-2.38%) |
Apr 27, 2023 | 34.11 | 34.43 | 33.66 | 33.70 | 182,645 | -0.77(-2.24%) |
Apr 26, 2023 | 33.83 | 34.47 | 33.63 | 34.47 | 174,736 | +0.99(+2.95%) |
Apr 25, 2023 | 33.44 | 33.64 | 32.86 | 33.48 | 193,568 | -0.11(-0.33%) |
Apr 24, 2023 | 33.78 | 33.94 | 33.47 | 33.59 | 150,991 | -0.10(-0.30%) |
Apr 21, 2023 | 32.97 | 33.73 | 32.97 | 33.69 | 172,937 | +1.03(+3.14%) |
Apr 20, 2023 | 32.77 | 32.81 | 32.51 | 32.67 | 158,585 | -0.20(-0.61%) |
Apr 19, 2023 | 33.06 | 33.27 | 32.73 | 32.87 | 207,765 | -0.13(-0.38%) |
Apr 18, 2023 | 33.03 | 33.06 | 32.55 | 32.99 | 150,142 | -0.02(-0.06%) |
Apr 17, 2023 | 32.09 | 33.09 | 32.09 | 33.01 | 169,309 | +1.00(+3.13%) |
Apr 14, 2023 | 31.84 | 32.19 | 31.78 | 32.01 | 200,815 | +0.37(+1.18%) |
Apr 13, 2023 | 31.16 | 31.78 | 31.03 | 31.64 | 97,512 | +0.18(+0.58%) |
Apr 12, 2023 | 31.40 | 32.03 | 31.40 | 31.46 | 99,270 | +0.18(+0.57%) |
Apr 11, 2023 | 31.45 | 31.65 | 31.28 | 31.28 | 56,442 | -0.63(-1.97%) |
Apr 10, 2023 | 31.60 | 32.25 | 31.60 | 31.91 | 107,392 | +0.35(+1.11%) |
Apr 06, 2023 | 31.66 | 31.73 | 31.44 | 31.56 | 286,098 | -0.08(-0.25%) |
Apr 05, 2023 | 31.95 | 32.22 | 31.60 | 31.63 | 183,570 | -0.17(-0.54%) |
Apr 04, 2023 | 32.24 | 32.26 | 31.44 | 31.81 | 111,492 | -0.04(-0.11%) |
Apr 03, 2023 | 31.83 | 32.01 | 31.48 | 31.84 | 131,516 | -0.08(-0.25%) |
Mar 31, 2023 | 32.21 | 32.56 | 31.83 | 31.92 | 136,057 | -0.78(-2.37%) |
Mar 30, 2023 | 32.82 | 32.96 | 32.44 | 32.70 | 126,487 | -0.42(-1.27%) |
Mar 29, 2023 | 33.55 | 33.55 | 33.00 | 33.12 | 212,576 | -0.38(-1.14%) |
Mar 28, 2023 | 33.70 | 33.80 | 33.39 | 33.50 | 122,661 | -0.20(-0.61%) |
Mar 27, 2023 | 33.66 | 33.77 | 32.95 | 33.70 | 267,734 | +0.67(+2.01%) |
Mar 24, 2023 | 33.31 | 33.77 | 33.04 | 33.04 | 235,871 | -0.14(-0.41%) |
Mar 23, 2023 | 33.18 | 33.60 | 33.02 | 33.17 | 116,809 | +0.96(+2.99%) |
Mar 22, 2023 | 32.99 | 33.06 | 32.21 | 32.21 | 433,968 | -1.39(-4.13%) |
Mar 21, 2023 | 34.59 | 34.59 | 33.54 | 33.60 | 98,312 | +0.23(+0.69%) |
Mar 20, 2023 | 33.59 | 34.12 | 33.01 | 33.37 | 138,165 | -0.24(-0.70%) |
Mar 17, 2023 | 33.00 | 33.67 | 32.58 | 33.60 | 231,495 | -0.65(-1.91%) |
Mar 16, 2023 | 34.98 | 36.24 | 34.06 | 34.26 | 558,117 | -2.33(-6.37%) |
Mar 15, 2023 | 34.74 | 36.76 | 34.57 | 36.59 | 822,185 | +1.40(+3.99%) |
Mar 14, 2023 | 34.41 | 35.21 | 33.95 | 35.19 | 410,218 | +1.48(+4.38%) |
Mar 13, 2023 | 32.41 | 34.16 | 32.04 | 33.71 | 814,809 | +1.14(+3.49%) |
Mar 10, 2023 | 32.51 | 32.72 | 31.58 | 32.57 | 995,667 | -1.02(-3.03%) |
Mar 09, 2023 | 34.13 | 34.14 | 33.53 | 33.59 | 398,164 | -0.27(-0.80%) |
Mar 08, 2023 | 33.63 | 33.90 | 33.32 | 33.86 | 231,068 | -0.56(-1.61%) |
Mar 07, 2023 | 34.69 | 35.03 | 34.16 | 34.42 | 362,942 | -0.73(-2.07%) |
Mar 06, 2023 | 34.60 | 35.32 | 34.60 | 35.14 | 155,744 | +0.89(+2.60%) |
Mar 03, 2023 | 34.96 | 35.33 | 34.25 | 34.25 | 289,956 | -1.61(-4.50%) |
Mar 02, 2023 | 36.08 | 36.35 | 35.68 | 35.87 | 315,071 | +0.98(+2.82%) |