Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.81 | 34.81 | 33.97 | 34.21 | 333,388 | -0.79(-2.24%) |
May 30, 2023 | 34.96 | 35.07 | 34.56 | 34.99 | 190,278 | +0.12(+0.33%) |
May 26, 2023 | 34.56 | 34.90 | 34.34 | 34.87 | 435,208 | +0.35(+1.01%) |
May 25, 2023 | 34.58 | 34.74 | 34.23 | 34.53 | 402,386 | -0.14(-0.39%) |
May 24, 2023 | 35.02 | 35.02 | 34.55 | 34.66 | 194,936 | -0.63(-1.79%) |
May 23, 2023 | 35.38 | 35.97 | 35.28 | 35.29 | 183,901 | +0.05(+0.14%) |
May 22, 2023 | 34.97 | 35.33 | 34.67 | 35.24 | 123,850 | +0.46(+1.31%) |
May 19, 2023 | 35.23 | 35.30 | 34.51 | 34.79 | 116,162 | -0.30(-0.86%) |
May 18, 2023 | 34.72 | 35.16 | 34.58 | 35.09 | 240,912 | +0.32(+0.92%) |
May 17, 2023 | 33.99 | 34.89 | 33.98 | 34.77 | 393,547 | +1.22(+3.64%) |
May 16, 2023 | 34.01 | 34.10 | 33.52 | 33.55 | 166,588 | -0.51(-1.51%) |
May 15, 2023 | 33.51 | 34.15 | 33.51 | 34.06 | 151,426 | +0.64(+1.91%) |
May 12, 2023 | 33.71 | 33.72 | 33.15 | 33.42 | 232,112 | -0.08(-0.23%) |
May 11, 2023 | 33.41 | 33.61 | 33.21 | 33.50 | 378,144 | -0.33(-0.97%) |
May 10, 2023 | 34.45 | 34.45 | 33.53 | 33.83 | 662,874 | -0.18(-0.54%) |
May 09, 2023 | 33.77 | 34.23 | 33.60 | 34.01 | 324,468 | -0.07(-0.20%) |
May 08, 2023 | 34.60 | 34.63 | 33.95 | 34.08 | 514,556 | +0.00(+0.00%) |
May 05, 2023 | 33.60 | 34.17 | 33.53 | 34.08 | 481,516 | +1.55(+4.77%) |
May 04, 2023 | 33.15 | 33.25 | 31.92 | 32.53 | 654,698 | -1.41(-4.17%) |
May 03, 2023 | 34.48 | 35.05 | 33.90 | 33.94 | 314,387 | -0.43(-1.25%) |
May 02, 2023 | 35.67 | 35.67 | 33.80 | 34.37 | 313,980 | -1.53(-4.27%) |
May 01, 2023 | 36.38 | 36.58 | 35.80 | 35.90 | 376,396 | -0.58(-1.59%) |
Apr 28, 2023 | 35.96 | 36.60 | 35.96 | 36.48 | 214,360 | +0.37(+1.02%) |
Apr 27, 2023 | 35.61 | 36.18 | 35.61 | 36.12 | 174,442 | +0.65(+1.83%) |
Apr 26, 2023 | 35.63 | 36.01 | 35.23 | 35.47 | 238,359 | -0.17(-0.49%) |
Apr 25, 2023 | 36.34 | 36.39 | 35.52 | 35.64 | 347,586 | -1.25(-3.39%) |
Apr 24, 2023 | 36.92 | 37.23 | 36.77 | 36.89 | 106,633 | -0.09(-0.24%) |
Apr 21, 2023 | 37.27 | 37.27 | 36.70 | 36.98 | 200,653 | -0.30(-0.81%) |
Apr 20, 2023 | 37.34 | 37.49 | 37.08 | 37.28 | 100,338 | -0.48(-1.26%) |
Apr 19, 2023 | 37.00 | 37.92 | 36.91 | 37.75 | 187,043 | +0.84(+2.29%) |
Apr 18, 2023 | 37.06 | 37.06 | 36.63 | 36.91 | 235,076 | -0.09(-0.24%) |
Apr 17, 2023 | 36.23 | 37.02 | 35.92 | 37.00 | 430,669 | +0.59(+1.62%) |
Apr 14, 2023 | 36.88 | 37.05 | 36.15 | 36.41 | 193,207 | -0.15(-0.40%) |
Apr 13, 2023 | 36.29 | 36.65 | 35.98 | 36.55 | 165,571 | +0.34(+0.94%) |
Apr 12, 2023 | 36.60 | 36.84 | 36.04 | 36.21 | 316,256 | -0.23(-0.64%) |
Apr 11, 2023 | 36.06 | 36.62 | 36.06 | 36.45 | 262,443 | +0.47(+1.29%) |
Apr 10, 2023 | 35.58 | 36.11 | 35.58 | 35.98 | 283,543 | +0.24(+0.68%) |
Apr 06, 2023 | 35.46 | 35.95 | 35.46 | 35.74 | 260,375 | +0.29(+0.82%) |
Apr 05, 2023 | 35.13 | 35.47 | 35.08 | 35.45 | 337,569 | -0.09(-0.25%) |
Apr 04, 2023 | 36.11 | 36.11 | 35.15 | 35.53 | 445,008 | -0.46(-1.27%) |
Apr 03, 2023 | 36.16 | 36.34 | 35.82 | 35.99 | 1,276,795 | -0.20(-0.56%) |
Mar 31, 2023 | 35.89 | 36.22 | 35.78 | 36.19 | 161,187 | +0.54(+1.52%) |
Mar 30, 2023 | 36.09 | 36.16 | 35.47 | 35.65 | 339,855 | -0.15(-0.41%) |
Mar 29, 2023 | 35.62 | 35.81 | 35.41 | 35.80 | 369,304 | +0.59(+1.68%) |
Mar 28, 2023 | 35.07 | 35.30 | 34.90 | 35.20 | 610,565 | +0.11(+0.30%) |
Mar 27, 2023 | 35.26 | 35.50 | 34.87 | 35.10 | 345,202 | +0.65(+1.89%) |
Mar 24, 2023 | 33.79 | 34.48 | 33.44 | 34.45 | 32,149,104 | +0.21(+0.62%) |
Mar 23, 2023 | 34.99 | 35.22 | 34.00 | 34.24 | 4,970,672 | -0.53(-1.52%) |
Mar 22, 2023 | 35.96 | 36.06 | 34.75 | 34.77 | 2,757,790 | -1.23(-3.43%) |
Mar 21, 2023 | 35.64 | 36.18 | 35.64 | 36.00 | 445,784 | +1.37(+3.95%) |
Mar 20, 2023 | 34.60 | 35.22 | 34.47 | 34.63 | 718,201 | +0.72(+2.13%) |
Mar 17, 2023 | 34.89 | 34.89 | 33.81 | 33.91 | 497,042 | -1.44(-4.06%) |
Mar 16, 2023 | 34.23 | 35.84 | 33.71 | 35.34 | 459,372 | +0.68(+1.97%) |
Mar 15, 2023 | 34.27 | 34.80 | 34.04 | 34.66 | 952,910 | -0.90(-2.52%) |
Mar 14, 2023 | 36.61 | 36.77 | 35.19 | 35.56 | 1,132,209 | +0.97(+2.82%) |
Mar 13, 2023 | 35.13 | 35.52 | 33.44 | 34.58 | 2,162,830 | -2.75(-7.36%) |
Mar 10, 2023 | 38.38 | 38.78 | 36.82 | 37.33 | 816,388 | -1.90(-4.84%) |
Mar 09, 2023 | 41.11 | 41.11 | 39.14 | 39.23 | 247,030 | -2.24(-5.39%) |
Mar 08, 2023 | 41.64 | 41.81 | 41.27 | 41.46 | 300,501 | -0.16(-0.39%) |
Mar 07, 2023 | 42.50 | 42.55 | 41.60 | 41.63 | 202,425 | -0.98(-2.31%) |
Mar 06, 2023 | 42.92 | 43.15 | 42.54 | 42.61 | 255,275 | -0.27(-0.63%) |
Mar 03, 2023 | 42.50 | 42.92 | 42.35 | 42.88 | 253,180 | +0.57(+1.34%) |
Mar 02, 2023 | 42.43 | 42.44 | 41.92 | 42.31 | 178,130 | -0.43(-1.01%) |