Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.06 | 32.06 | 31.80 | 31.96 | 351,826 | -0.40(-1.24%) |
May 30, 2023 | 32.59 | 32.60 | 32.23 | 32.36 | 213,053 | -0.26(-0.80%) |
May 26, 2023 | 32.55 | 32.66 | 32.48 | 32.62 | 262,951 | +0.34(+1.05%) |
May 25, 2023 | 32.49 | 32.49 | 32.16 | 32.28 | 406,189 | -0.38(-1.16%) |
May 24, 2023 | 32.97 | 32.97 | 32.65 | 32.66 | 307,922 | -0.49(-1.48%) |
May 23, 2023 | 33.28 | 33.34 | 33.12 | 33.15 | 226,556 | -0.24(-0.72%) |
May 22, 2023 | 33.41 | 33.47 | 33.30 | 33.39 | 235,097 | +0.00(+0.00%) |
May 19, 2023 | 33.43 | 33.49 | 33.33 | 33.39 | 620,218 | +0.14(+0.42%) |
May 18, 2023 | 33.29 | 33.29 | 33.05 | 33.25 | 262,263 | -0.09(-0.27%) |
May 17, 2023 | 33.35 | 33.37 | 33.10 | 33.34 | 289,693 | +0.17(+0.51%) |
May 16, 2023 | 33.39 | 33.45 | 33.14 | 33.17 | 264,385 | -0.50(-1.49%) |
May 15, 2023 | 33.63 | 33.70 | 33.51 | 33.67 | 232,962 | +0.22(+0.66%) |
May 12, 2023 | 33.62 | 33.62 | 33.31 | 33.45 | 376,966 | -0.08(-0.24%) |
May 11, 2023 | 33.81 | 33.81 | 33.31 | 33.53 | 355,790 | -0.42(-1.24%) |
May 10, 2023 | 34.21 | 34.21 | 33.73 | 33.95 | 225,180 | -0.14(-0.41%) |
May 09, 2023 | 34.04 | 34.16 | 33.93 | 34.09 | 366,666 | -0.09(-0.26%) |
May 08, 2023 | 34.38 | 34.38 | 34.15 | 34.18 | 356,432 | +0.01(+0.03%) |
May 05, 2023 | 33.88 | 34.26 | 33.77 | 34.17 | 557,351 | +0.54(+1.61%) |
May 04, 2023 | 33.67 | 33.73 | 33.45 | 33.63 | 300,598 | +0.02(+0.06%) |
May 03, 2023 | 33.62 | 33.87 | 33.57 | 33.61 | 370,772 | -0.02(-0.06%) |
May 02, 2023 | 33.84 | 33.84 | 33.38 | 33.63 | 704,520 | -0.52(-1.52%) |
May 01, 2023 | 34.30 | 34.37 | 34.09 | 34.15 | 515,770 | -0.14(-0.41%) |
Apr 28, 2023 | 34.06 | 34.33 | 33.97 | 34.29 | 271,064 | +0.09(+0.26%) |
Apr 27, 2023 | 34.00 | 34.21 | 33.84 | 34.20 | 297,551 | +0.32(+0.94%) |
Apr 26, 2023 | 34.17 | 34.17 | 33.82 | 33.88 | 300,370 | +0.05(+0.15%) |
Apr 25, 2023 | 34.37 | 34.37 | 33.81 | 33.83 | 419,656 | -0.47(-1.37%) |
Apr 24, 2023 | 34.27 | 34.32 | 34.19 | 34.30 | 275,411 | -0.02(-0.06%) |
Apr 21, 2023 | 34.32 | 34.33 | 34.06 | 34.32 | 294,377 | -0.05(-0.15%) |
Apr 20, 2023 | 34.53 | 34.53 | 34.26 | 34.37 | 678,467 | -0.37(-1.07%) |
Apr 19, 2023 | 34.63 | 34.78 | 34.63 | 34.74 | 255,973 | -0.15(-0.43%) |
Apr 18, 2023 | 34.88 | 34.89 | 34.77 | 34.89 | 545,911 | +0.10(+0.29%) |
Apr 17, 2023 | 34.80 | 34.85 | 34.65 | 34.79 | 298,440 | +0.06(+0.17%) |
Apr 14, 2023 | 34.89 | 34.98 | 34.59 | 34.73 | 397,794 | -0.10(-0.29%) |
Apr 13, 2023 | 34.73 | 34.88 | 34.59 | 34.83 | 568,937 | +0.36(+1.04%) |
Apr 12, 2023 | 34.51 | 34.64 | 34.35 | 34.47 | 415,625 | +0.25(+0.73%) |
Apr 11, 2023 | 34.19 | 34.34 | 34.16 | 34.22 | 414,183 | +0.32(+0.94%) |
Apr 10, 2023 | 33.79 | 33.97 | 33.63 | 33.90 | 295,419 | +0.05(+0.15%) |
Apr 06, 2023 | 33.84 | 33.94 | 33.74 | 33.85 | 163,424 | +0.03(+0.09%) |
Apr 05, 2023 | 33.83 | 33.91 | 33.66 | 33.82 | 304,800 | -0.07(-0.21%) |
Apr 04, 2023 | 34.03 | 34.03 | 33.76 | 33.89 | 317,872 | -0.05(-0.15%) |
Apr 03, 2023 | 33.77 | 33.99 | 33.74 | 33.94 | 336,083 | +0.31(+0.92%) |
Mar 31, 2023 | 33.64 | 33.69 | 33.55 | 33.63 | 284,372 | +0.03(+0.09%) |
Mar 30, 2023 | 33.71 | 33.71 | 33.50 | 33.60 | 471,558 | +0.47(+1.42%) |
Mar 29, 2023 | 33.15 | 33.19 | 33.04 | 33.13 | 385,712 | +0.26(+0.79%) |
Mar 28, 2023 | 32.82 | 32.96 | 32.67 | 32.87 | 325,808 | +0.16(+0.49%) |
Mar 27, 2023 | 32.58 | 32.76 | 32.50 | 32.71 | 175,146 | +0.38(+1.18%) |
Mar 24, 2023 | 32.16 | 32.35 | 32.00 | 32.33 | 211,749 | -0.05(-0.16%) |
Mar 23, 2023 | 32.69 | 32.82 | 32.24 | 32.38 | 415,371 | -0.11(-0.34%) |
Mar 22, 2023 | 32.75 | 33.03 | 32.46 | 32.49 | 577,193 | -0.13(-0.40%) |
Mar 21, 2023 | 32.71 | 32.72 | 32.45 | 32.62 | 247,905 | +0.37(+1.15%) |
Mar 20, 2023 | 31.94 | 32.34 | 31.94 | 32.25 | 287,102 | +0.45(+1.42%) |
Mar 17, 2023 | 31.88 | 31.94 | 31.63 | 31.80 | 519,853 | -0.20(-0.62%) |
Mar 16, 2023 | 31.42 | 32.00 | 31.42 | 32.00 | 345,737 | +0.16(+0.50%) |
Mar 15, 2023 | 31.65 | 31.88 | 31.48 | 31.84 | 508,557 | -0.86(-2.63%) |
Mar 14, 2023 | 32.68 | 32.76 | 32.46 | 32.70 | 630,321 | +0.23(+0.71%) |
Mar 13, 2023 | 32.43 | 32.74 | 32.30 | 32.47 | 238,318 | -0.18(-0.55%) |
Mar 10, 2023 | 32.95 | 33.07 | 32.61 | 32.65 | 339,524 | -0.24(-0.74%) |
Mar 09, 2023 | 33.27 | 33.33 | 32.83 | 32.89 | 613,622 | -0.32(-0.96%) |
Mar 08, 2023 | 33.17 | 33.34 | 33.08 | 33.21 | 456,394 | +0.11(+0.33%) |
Mar 07, 2023 | 33.73 | 33.73 | 33.06 | 33.10 | 313,437 | -0.66(-1.95%) |
Mar 06, 2023 | 33.85 | 33.87 | 33.70 | 33.76 | 250,173 | -0.14(-0.41%) |
Mar 03, 2023 | 33.67 | 33.96 | 33.56 | 33.90 | 399,352 | +0.43(+1.28%) |
Mar 02, 2023 | 33.04 | 33.50 | 33.04 | 33.47 | 398,174 | +0.24(+0.74%) |