Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.21 | 33.25 | 32.94 | 33.22 | 95,736 | -0.26(-0.79%) |
May 30, 2023 | 33.77 | 33.77 | 33.38 | 33.48 | 58,111 | -0.38(-1.12%) |
May 26, 2023 | 33.70 | 33.88 | 33.70 | 33.86 | 60,188 | +0.40(+1.20%) |
May 25, 2023 | 33.50 | 33.52 | 33.33 | 33.46 | 77,248 | -0.06(-0.18%) |
May 24, 2023 | 33.69 | 33.77 | 33.48 | 33.52 | 317,841 | -0.46(-1.35%) |
May 23, 2023 | 34.30 | 34.33 | 33.98 | 33.98 | 83,948 | -0.71(-2.05%) |
May 22, 2023 | 34.71 | 34.75 | 34.66 | 34.69 | 91,271 | -0.06(-0.17%) |
May 19, 2023 | 34.71 | 34.80 | 34.66 | 34.75 | 108,601 | +0.21(+0.61%) |
May 18, 2023 | 34.50 | 34.54 | 34.35 | 34.54 | 45,976 | -0.13(-0.37%) |
May 17, 2023 | 34.61 | 34.68 | 34.42 | 34.67 | 103,167 | +0.05(+0.14%) |
May 16, 2023 | 34.73 | 34.75 | 34.61 | 34.62 | 77,359 | -0.34(-0.97%) |
May 15, 2023 | 34.89 | 34.97 | 34.80 | 34.96 | 47,708 | +0.18(+0.52%) |
May 12, 2023 | 34.84 | 34.88 | 34.64 | 34.78 | 147,233 | -0.11(-0.32%) |
May 11, 2023 | 34.82 | 34.90 | 34.67 | 34.89 | 249,212 | -0.02(-0.06%) |
May 10, 2023 | 34.93 | 34.97 | 34.67 | 34.91 | 65,114 | -0.12(-0.33%) |
May 09, 2023 | 34.94 | 35.07 | 34.90 | 35.03 | 83,178 | -0.31(-0.88%) |
May 08, 2023 | 35.48 | 35.48 | 35.28 | 35.34 | 88,769 | +0.04(+0.11%) |
May 05, 2023 | 34.99 | 35.33 | 34.94 | 35.30 | 134,069 | +0.34(+0.97%) |
May 04, 2023 | 34.95 | 35.05 | 34.81 | 34.96 | 244,483 | -0.06(-0.17%) |
May 03, 2023 | 35.04 | 35.33 | 35.00 | 35.02 | 121,460 | +0.15(+0.43%) |
May 02, 2023 | 34.76 | 34.89 | 34.65 | 34.87 | 207,793 | -0.20(-0.57%) |
May 01, 2023 | 35.16 | 35.20 | 35.05 | 35.07 | 152,581 | -0.03(-0.09%) |
Apr 28, 2023 | 34.89 | 35.12 | 34.87 | 35.10 | 234,440 | +0.02(+0.07%) |
Apr 27, 2023 | 34.90 | 35.08 | 34.78 | 35.08 | 171,391 | +0.42(+1.20%) |
Apr 26, 2023 | 34.89 | 34.89 | 34.61 | 34.66 | 88,737 | -0.09(-0.26%) |
Apr 25, 2023 | 35.04 | 35.04 | 34.74 | 34.75 | 191,668 | -0.36(-1.03%) |
Apr 24, 2023 | 35.08 | 35.11 | 35.00 | 35.11 | 59,573 | +0.06(+0.17%) |
Apr 21, 2023 | 34.85 | 35.09 | 34.73 | 35.05 | 159,133 | +0.36(+1.04%) |
Apr 20, 2023 | 34.66 | 34.79 | 34.62 | 34.69 | 178,519 | +0.10(+0.29%) |
Apr 19, 2023 | 34.57 | 34.63 | 34.54 | 34.59 | 489,186 | -0.15(-0.43%) |
Apr 18, 2023 | 34.76 | 34.76 | 34.64 | 34.74 | 58,423 | +0.10(+0.29%) |
Apr 17, 2023 | 34.72 | 34.72 | 34.47 | 34.64 | 114,866 | -0.10(-0.29%) |
Apr 14, 2023 | 34.87 | 34.90 | 34.61 | 34.74 | 35,071 | -0.16(-0.46%) |
Apr 13, 2023 | 34.71 | 34.90 | 34.67 | 34.90 | 66,736 | +0.57(+1.66%) |
Apr 12, 2023 | 34.33 | 34.51 | 34.20 | 34.33 | 188,937 | +0.23(+0.67%) |
Apr 11, 2023 | 34.09 | 34.16 | 34.05 | 34.10 | 463,762 | +0.06(+0.18%) |
Apr 10, 2023 | 33.76 | 34.04 | 33.76 | 34.04 | 160,235 | -0.01(-0.02%) |
Apr 06, 2023 | 33.95 | 34.15 | 33.87 | 34.05 | 60,822 | +0.05(+0.14%) |
Apr 05, 2023 | 34.05 | 34.09 | 33.90 | 34.00 | 117,086 | -0.15(-0.43%) |
Apr 04, 2023 | 34.02 | 34.25 | 34.02 | 34.15 | 189,059 | +0.11(+0.32%) |
Apr 03, 2023 | 33.93 | 34.05 | 33.84 | 34.04 | 111,491 | +0.17(+0.50%) |
Mar 31, 2023 | 33.79 | 33.98 | 33.79 | 33.87 | 756,125 | +0.24(+0.71%) |
Mar 30, 2023 | 33.60 | 33.67 | 33.53 | 33.63 | 41,753 | +0.40(+1.20%) |
Mar 29, 2023 | 33.16 | 33.25 | 33.12 | 33.23 | 35,666 | +0.36(+1.09%) |
Mar 28, 2023 | 32.88 | 32.88 | 32.75 | 32.87 | 42,891 | -0.03(-0.09%) |
Mar 27, 2023 | 32.90 | 32.93 | 32.73 | 32.90 | 29,251 | +0.08(+0.25%) |
Mar 24, 2023 | 32.62 | 32.83 | 32.55 | 32.82 | 45,316 | -0.06(-0.18%) |
Mar 23, 2023 | 33.03 | 33.24 | 32.72 | 32.88 | 62,729 | +0.17(+0.52%) |
Mar 22, 2023 | 32.74 | 33.18 | 32.71 | 32.71 | 76,465 | -0.01(-0.03%) |
Mar 21, 2023 | 32.73 | 32.79 | 32.56 | 32.72 | 53,766 | +0.31(+0.96%) |
Mar 20, 2023 | 32.23 | 32.45 | 32.17 | 32.41 | 57,796 | +0.57(+1.79%) |
Mar 17, 2023 | 31.86 | 31.98 | 31.76 | 31.84 | 47,837 | -0.29(-0.91%) |
Mar 16, 2023 | 31.51 | 32.13 | 31.51 | 32.13 | 56,492 | +0.67(+2.13%) |
Mar 15, 2023 | 31.34 | 31.52 | 31.15 | 31.46 | 42,637 | -0.81(-2.51%) |
Mar 14, 2023 | 32.13 | 32.27 | 32.10 | 32.27 | 23,951 | +0.47(+1.48%) |
Mar 13, 2023 | 31.60 | 31.97 | 31.61 | 31.80 | 39,629 | +0.06(+0.19%) |
Mar 10, 2023 | 32.15 | 32.15 | 31.69 | 31.74 | 110,538 | -0.13(-0.41%) |
Mar 09, 2023 | 32.16 | 32.26 | 31.82 | 31.87 | 150,708 | -0.23(-0.72%) |
Mar 08, 2023 | 32.07 | 32.12 | 31.95 | 32.10 | 956,112 | +0.06(+0.19%) |
Mar 07, 2023 | 32.57 | 32.58 | 31.98 | 32.04 | 920,313 | -0.57(-1.75%) |
Mar 06, 2023 | 32.57 | 32.73 | 32.56 | 32.61 | 57,058 | -0.09(-0.28%) |
Mar 03, 2023 | 32.47 | 32.75 | 32.42 | 32.70 | 78,378 | +0.35(+1.08%) |
Mar 02, 2023 | 32.17 | 32.37 | 32.02 | 32.35 | 47,042 | +0.14(+0.43%) |