Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.82 | 33.99 | 33.82 | 33.96 | 797 | +0.15(+0.45%) |
May 30, 2023 | 34.05 | 34.05 | 33.81 | 33.81 | 4,996 | -0.35(-1.04%) |
May 26, 2023 | 34.21 | 34.21 | 34.16 | 34.16 | 4,002 | +0.01(+0.04%) |
May 25, 2023 | 34.12 | 34.16 | 34.11 | 34.15 | 2,137 | -0.34(-0.98%) |
May 24, 2023 | 34.46 | 34.49 | 34.46 | 34.48 | 2,936 | -0.27(-0.78%) |
May 23, 2023 | 34.90 | 34.90 | 34.75 | 34.75 | 1,092 | -0.36(-1.03%) |
May 22, 2023 | 35.17 | 35.22 | 35.12 | 35.12 | 1,408 | -0.12(-0.34%) |
May 19, 2023 | 35.41 | 35.41 | 35.22 | 35.24 | 6,439 | +0.03(+0.08%) |
May 18, 2023 | 35.07 | 35.21 | 35.03 | 35.21 | 2,152 | -0.07(-0.21%) |
May 17, 2023 | 35.25 | 35.28 | 35.02 | 35.28 | 25,592 | +0.04(+0.10%) |
May 16, 2023 | 35.34 | 35.34 | 35.24 | 35.24 | 1,806 | -0.26(-0.73%) |
May 15, 2023 | 35.51 | 35.55 | 35.46 | 35.50 | 3,453 | -0.01(-0.02%) |
May 12, 2023 | 35.41 | 35.51 | 35.41 | 35.51 | 10,570 | +0.03(+0.10%) |
May 11, 2023 | 35.42 | 35.48 | 35.39 | 35.48 | 1,758 | -0.05(-0.15%) |
May 10, 2023 | 35.61 | 35.61 | 35.34 | 35.53 | 12,490 | -0.01(-0.02%) |
May 09, 2023 | 35.73 | 35.73 | 35.54 | 35.54 | 6,976 | -0.19(-0.53%) |
May 08, 2023 | 35.70 | 35.73 | 35.67 | 35.73 | 38,687 | -0.22(-0.62%) |
May 05, 2023 | 35.86 | 36.00 | 35.85 | 35.95 | 54,112 | +0.31(+0.88%) |
May 04, 2023 | 35.66 | 35.66 | 35.55 | 35.63 | 4,200 | -0.27(-0.74%) |
May 03, 2023 | 36.14 | 36.23 | 35.90 | 35.90 | 6,033 | -0.14(-0.39%) |
May 02, 2023 | 35.81 | 36.04 | 35.81 | 36.04 | 346,359 | -0.24(-0.67%) |
May 01, 2023 | 36.22 | 36.39 | 36.22 | 36.28 | 6,389 | +0.15(+0.42%) |
Apr 28, 2023 | 36.08 | 36.13 | 36.08 | 36.13 | 1,548 | +0.42(+1.16%) |
Apr 27, 2023 | 35.27 | 35.71 | 35.16 | 35.71 | 9,207 | +0.61(+1.74%) |
Apr 26, 2023 | 35.31 | 35.35 | 35.05 | 35.10 | 21,188 | -0.38(-1.06%) |
Apr 25, 2023 | 35.76 | 35.76 | 35.48 | 35.48 | 3,442 | -0.77(-2.13%) |
Apr 24, 2023 | 36.11 | 36.25 | 36.08 | 36.25 | 2,033 | +0.10(+0.28%) |
Apr 21, 2023 | 36.26 | 36.26 | 36.01 | 36.15 | 6,614 | -0.06(-0.16%) |
Apr 20, 2023 | 36.36 | 36.44 | 36.21 | 36.21 | 1,847 | -0.16(-0.43%) |
Apr 19, 2023 | 36.28 | 36.43 | 36.23 | 36.36 | 7,309 | -0.19(-0.53%) |
Apr 18, 2023 | 36.53 | 36.56 | 36.49 | 36.56 | 6,828 | +0.13(+0.36%) |
Apr 17, 2023 | 36.25 | 36.43 | 36.24 | 36.43 | 3,940 | +0.24(+0.65%) |
Apr 14, 2023 | 36.22 | 36.22 | 36.03 | 36.19 | 27,596 | -0.12(-0.32%) |
Apr 13, 2023 | 36.10 | 36.34 | 36.10 | 36.31 | 13,411 | +0.36(+1.01%) |
Apr 12, 2023 | 36.38 | 36.38 | 35.94 | 35.94 | 5,385 | -0.19(-0.52%) |
Apr 11, 2023 | 36.26 | 36.33 | 36.12 | 36.13 | 6,434 | +0.24(+0.67%) |
Apr 10, 2023 | 35.37 | 35.89 | 35.37 | 35.89 | 6,451 | +0.31(+0.87%) |
Apr 06, 2023 | 35.56 | 35.58 | 35.56 | 35.58 | 813 | -0.09(-0.26%) |
Apr 05, 2023 | 35.63 | 35.67 | 35.54 | 35.67 | 2,857 | -0.39(-1.09%) |
Apr 04, 2023 | 36.31 | 36.31 | 35.97 | 36.06 | 12,634 | -0.59(-1.60%) |
Apr 03, 2023 | 36.48 | 36.65 | 36.47 | 36.65 | 4,137 | -0.02(-0.04%) |
Mar 31, 2023 | 36.36 | 36.67 | 36.36 | 36.67 | 2,768 | +0.62(+1.73%) |
Mar 30, 2023 | 36.21 | 36.21 | 35.92 | 36.04 | 48,443 | +0.17(+0.47%) |
Mar 29, 2023 | 35.67 | 35.88 | 35.57 | 35.88 | 2,471 | +0.66(+1.89%) |
Mar 28, 2023 | 35.11 | 35.21 | 35.09 | 35.21 | 3,007 | +0.11(+0.30%) |
Mar 27, 2023 | 35.16 | 35.19 | 35.01 | 35.11 | 2,706 | +0.24(+0.70%) |
Mar 24, 2023 | 34.67 | 34.86 | 34.67 | 34.86 | 3,197 | -0.01(-0.04%) |
Mar 23, 2023 | 35.18 | 35.35 | 34.88 | 34.88 | 1,507 | +0.00(+0.00%) |
Mar 22, 2023 | 35.53 | 35.53 | 34.88 | 34.88 | 2,878 | -0.60(-1.68%) |
Mar 21, 2023 | 35.35 | 35.47 | 35.34 | 35.47 | 1,016 | +0.47(+1.34%) |
Mar 20, 2023 | 34.92 | 35.00 | 34.80 | 35.00 | 1,101 | +0.44(+1.27%) |
Mar 17, 2023 | 34.50 | 34.62 | 34.45 | 34.57 | 31,598 | -0.51(-1.44%) |
Mar 16, 2023 | 34.48 | 35.08 | 34.48 | 35.07 | 2,702 | +0.59(+1.70%) |
Mar 15, 2023 | 34.16 | 34.49 | 34.16 | 34.49 | 4,143 | -0.77(-2.17%) |
Mar 14, 2023 | 35.53 | 35.58 | 35.12 | 35.25 | 1,608 | +0.38(+1.08%) |
Mar 13, 2023 | 35.11 | 35.11 | 34.88 | 34.88 | 2,844 | -0.31(-0.89%) |
Mar 10, 2023 | 35.76 | 35.76 | 35.19 | 35.19 | 1,622 | -0.82(-2.28%) |
Mar 09, 2023 | 36.57 | 36.57 | 36.01 | 36.01 | 5,046 | -0.80(-2.17%) |
Mar 08, 2023 | 36.55 | 36.80 | 36.54 | 36.80 | 3,362 | +0.23(+0.62%) |
Mar 07, 2023 | 37.11 | 37.11 | 36.58 | 36.58 | 1,215 | -0.44(-1.20%) |
Mar 06, 2023 | 37.35 | 37.42 | 37.02 | 37.02 | 10,828 | -0.37(-1.00%) |
Mar 03, 2023 | 37.30 | 37.41 | 37.30 | 37.39 | 1,814 | +0.48(+1.29%) |
Mar 02, 2023 | 36.49 | 36.92 | 36.49 | 36.92 | 474,831 | +0.40(+1.10%) |