Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.09 | 33.10 | 32.93 | 33.06 | 169,744 | -0.02(-0.06%) |
May 30, 2023 | 33.27 | 33.27 | 33.08 | 33.08 | 205,677 | -0.19(-0.57%) |
May 26, 2023 | 33.08 | 33.32 | 33.08 | 33.27 | 177,068 | +0.45(+1.37%) |
May 25, 2023 | 32.83 | 32.85 | 32.73 | 32.82 | 239,999 | +0.16(+0.49%) |
May 24, 2023 | 32.75 | 32.76 | 32.64 | 32.66 | 226,493 | +0.08(+0.25%) |
May 23, 2023 | 32.75 | 32.78 | 32.58 | 32.58 | 95,273 | -0.14(-0.43%) |
May 22, 2023 | 32.68 | 32.76 | 32.64 | 32.72 | 223,516 | +0.22(+0.68%) |
May 19, 2023 | 32.54 | 32.54 | 32.41 | 32.50 | 99,185 | -0.09(-0.28%) |
May 18, 2023 | 32.53 | 32.59 | 32.41 | 32.59 | 265,208 | -0.31(-0.94%) |
May 17, 2023 | 32.87 | 32.91 | 32.80 | 32.90 | 179,946 | -0.05(-0.15%) |
May 16, 2023 | 32.96 | 33.03 | 32.91 | 32.95 | 208,824 | -0.16(-0.48%) |
May 15, 2023 | 33.01 | 33.12 | 32.94 | 33.11 | 195,299 | +0.36(+1.10%) |
May 12, 2023 | 32.86 | 32.86 | 32.70 | 32.75 | 116,510 | -0.25(-0.76%) |
May 11, 2023 | 33.01 | 33.01 | 32.87 | 33.00 | 179,406 | -0.24(-0.72%) |
May 10, 2023 | 33.27 | 33.27 | 33.08 | 33.24 | 210,401 | +0.21(+0.63%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.03 | 1,790,204 | -0.18(-0.54%) |
May 08, 2023 | 33.29 | 33.31 | 33.18 | 33.21 | 221,601 | +0.04(+0.12%) |
May 05, 2023 | 32.99 | 33.18 | 32.98 | 33.17 | 302,249 | +0.09(+0.27%) |
May 04, 2023 | 33.09 | 33.13 | 33.03 | 33.08 | 175,350 | +0.18(+0.55%) |
May 03, 2023 | 32.96 | 33.04 | 32.88 | 32.90 | 556,261 | -0.12(-0.36%) |
May 02, 2023 | 33.05 | 33.09 | 32.95 | 33.02 | 482,667 | +0.05(+0.15%) |
May 01, 2023 | 33.15 | 33.15 | 32.97 | 32.97 | 216,885 | -0.02(-0.06%) |
Apr 28, 2023 | 32.90 | 32.99 | 32.88 | 32.99 | 131,715 | +0.29(+0.89%) |
Apr 27, 2023 | 32.54 | 32.74 | 32.54 | 32.70 | 270,329 | +0.36(+1.11%) |
Apr 26, 2023 | 32.40 | 32.45 | 32.34 | 32.34 | 419,519 | +0.20(+0.62%) |
Apr 25, 2023 | 32.27 | 32.27 | 32.09 | 32.14 | 131,715 | -0.13(-0.40%) |
Apr 24, 2023 | 32.23 | 32.28 | 32.19 | 32.27 | 246,575 | +0.29(+0.91%) |
Apr 21, 2023 | 32.01 | 32.05 | 31.84 | 31.98 | 92,672 | -0.12(-0.37%) |
Apr 20, 2023 | 32.04 | 32.13 | 31.99 | 32.10 | 66,387 | +0.05(+0.16%) |
Apr 19, 2023 | 32.02 | 32.08 | 32.00 | 32.05 | 98,866 | -0.03(-0.09%) |
Apr 18, 2023 | 32.16 | 32.16 | 32.01 | 32.08 | 139,259 | -0.04(-0.12%) |
Apr 17, 2023 | 32.12 | 32.12 | 32.03 | 32.12 | 141,567 | -0.10(-0.31%) |
Apr 14, 2023 | 32.29 | 32.32 | 32.12 | 32.22 | 168,104 | -0.12(-0.37%) |
Apr 13, 2023 | 32.31 | 32.35 | 32.26 | 32.34 | 318,367 | +0.17(+0.53%) |
Apr 12, 2023 | 32.27 | 32.29 | 32.14 | 32.17 | 154,701 | +0.06(+0.19%) |
Apr 11, 2023 | 32.12 | 32.15 | 31.96 | 32.11 | 146,007 | +0.17(+0.53%) |
Apr 10, 2023 | 31.86 | 31.94 | 31.84 | 31.94 | 227,763 | +0.04(+0.13%) |
Apr 06, 2023 | 31.81 | 31.90 | 31.77 | 31.90 | 157,940 | +0.14(+0.44%) |
Apr 05, 2023 | 31.85 | 31.85 | 31.72 | 31.76 | 116,141 | +0.03(+0.09%) |
Apr 04, 2023 | 31.79 | 31.84 | 31.70 | 31.73 | 163,059 | +0.06(+0.19%) |
Apr 03, 2023 | 31.56 | 31.70 | 31.55 | 31.67 | 203,504 | +0.19(+0.60%) |
Mar 31, 2023 | 31.56 | 31.60 | 31.47 | 31.48 | 399,590 | +0.19(+0.61%) |
Mar 30, 2023 | 31.32 | 31.33 | 31.21 | 31.29 | 236,853 | +0.13(+0.42%) |
Mar 29, 2023 | 31.07 | 31.16 | 31.05 | 31.16 | 206,303 | +0.35(+1.13%) |
Mar 28, 2023 | 30.86 | 30.89 | 30.77 | 30.82 | 339,161 | -0.19(-0.61%) |
Mar 27, 2023 | 30.90 | 31.01 | 30.85 | 31.01 | 352,534 | +0.01(+0.03%) |
Mar 24, 2023 | 30.89 | 31.00 | 30.80 | 31.00 | 328,536 | -0.23(-0.74%) |
Mar 23, 2023 | 31.27 | 31.44 | 31.14 | 31.22 | 191,175 | +0.18(+0.58%) |
Mar 22, 2023 | 31.22 | 31.44 | 31.04 | 31.05 | 242,876 | -0.09(-0.29%) |
Mar 21, 2023 | 31.22 | 31.27 | 31.06 | 31.14 | 240,847 | -0.07(-0.22%) |
Mar 20, 2023 | 31.11 | 31.21 | 31.04 | 31.20 | 292,146 | +0.05(+0.16%) |
Mar 17, 2023 | 31.24 | 31.26 | 31.05 | 31.16 | 169,670 | -0.16(-0.51%) |
Mar 16, 2023 | 30.96 | 31.32 | 30.89 | 31.31 | 550,163 | +0.36(+1.16%) |
Mar 15, 2023 | 30.95 | 31.01 | 30.75 | 30.96 | 552,411 | -0.53(-1.68%) |
Mar 14, 2023 | 31.42 | 31.56 | 31.36 | 31.48 | 389,808 | +0.09(+0.29%) |
Mar 13, 2023 | 31.45 | 31.66 | 31.37 | 31.39 | 387,899 | -0.51(-1.60%) |
Mar 10, 2023 | 32.11 | 32.29 | 31.89 | 31.90 | 450,332 | -0.21(-0.65%) |
Mar 09, 2023 | 32.30 | 32.36 | 32.06 | 32.11 | 166,871 | -0.34(-1.05%) |
Mar 08, 2023 | 32.45 | 32.51 | 32.40 | 32.45 | 236,472 | +0.27(+0.84%) |
Mar 07, 2023 | 32.30 | 32.42 | 32.13 | 32.18 | 291,684 | -0.20(-0.62%) |
Mar 06, 2023 | 32.44 | 32.49 | 32.35 | 32.38 | 237,941 | +0.06(+0.19%) |
Mar 03, 2023 | 32.25 | 32.39 | 32.05 | 32.32 | 425,950 | +0.60(+1.89%) |
Mar 02, 2023 | 31.54 | 31.78 | 31.50 | 31.72 | 368,379 | +0.05(+0.16%) |