Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.94 | 35.00 | 34.02 | 34.21 | 50,839 | -0.89(-2.54%) |
May 30, 2023 | 35.56 | 35.56 | 34.76 | 35.10 | 18,568 | -0.42(-1.18%) |
May 26, 2023 | 34.83 | 35.65 | 34.52 | 35.52 | 26,231 | +0.59(+1.69%) |
May 25, 2023 | 35.34 | 35.41 | 34.60 | 34.93 | 26,499 | -0.46(-1.30%) |
May 24, 2023 | 36.24 | 36.24 | 35.30 | 35.39 | 33,135 | -1.27(-3.46%) |
May 23, 2023 | 36.18 | 37.47 | 36.18 | 36.66 | 35,784 | +0.45(+1.24%) |
May 22, 2023 | 35.23 | 36.21 | 34.94 | 36.21 | 35,179 | +1.30(+3.72%) |
May 19, 2023 | 36.09 | 36.37 | 34.21 | 34.91 | 35,172 | -0.74(-2.08%) |
May 18, 2023 | 35.31 | 35.65 | 33.95 | 35.65 | 40,949 | +0.42(+1.19%) |
May 17, 2023 | 34.01 | 35.35 | 33.50 | 35.23 | 54,822 | +1.76(+5.26%) |
May 16, 2023 | 33.90 | 34.52 | 33.47 | 33.47 | 37,106 | -0.63(-1.85%) |
May 15, 2023 | 32.67 | 34.16 | 32.67 | 34.10 | 30,105 | +1.40(+4.28%) |
May 12, 2023 | 33.33 | 33.33 | 32.22 | 32.70 | 28,798 | -0.21(-0.64%) |
May 11, 2023 | 33.23 | 33.45 | 32.69 | 32.91 | 33,763 | -0.82(-2.43%) |
May 10, 2023 | 34.36 | 34.36 | 32.68 | 33.73 | 22,596 | +0.00(+0.00%) |
May 09, 2023 | 33.97 | 34.17 | 33.00 | 33.73 | 28,377 | -0.60(-1.75%) |
May 08, 2023 | 35.62 | 35.62 | 34.08 | 34.33 | 33,146 | -1.03(-2.91%) |
May 05, 2023 | 34.97 | 35.67 | 34.80 | 35.36 | 69,240 | +1.54(+4.55%) |
May 04, 2023 | 33.35 | 34.09 | 32.20 | 33.82 | 68,493 | -0.15(-0.44%) |
May 03, 2023 | 33.80 | 35.20 | 33.46 | 33.97 | 103,460 | +0.21(+0.62%) |
May 02, 2023 | 36.38 | 36.38 | 33.75 | 33.76 | 65,037 | -2.12(-5.91%) |
May 01, 2023 | 36.34 | 36.64 | 35.30 | 35.88 | 51,756 | -0.37(-1.02%) |
Apr 28, 2023 | 34.96 | 36.48 | 34.52 | 36.25 | 66,930 | +0.89(+2.52%) |
Apr 27, 2023 | 33.19 | 35.56 | 33.19 | 35.36 | 90,477 | +2.52(+7.67%) |
Apr 26, 2023 | 32.71 | 33.24 | 32.45 | 32.84 | 24,036 | -0.04(-0.12%) |
Apr 25, 2023 | 33.55 | 33.87 | 32.87 | 32.88 | 32,850 | -1.26(-3.69%) |
Apr 24, 2023 | 34.37 | 34.86 | 33.97 | 34.14 | 23,092 | -0.30(-0.87%) |
Apr 21, 2023 | 33.90 | 34.53 | 33.53 | 34.44 | 34,690 | +0.45(+1.32%) |
Apr 20, 2023 | 34.05 | 34.54 | 33.70 | 33.99 | 30,968 | -0.31(-0.90%) |
Apr 19, 2023 | 33.28 | 34.76 | 33.28 | 34.30 | 34,899 | +1.10(+3.31%) |
Apr 18, 2023 | 33.69 | 33.69 | 32.75 | 33.20 | 38,552 | -0.44(-1.31%) |
Apr 17, 2023 | 33.20 | 33.78 | 32.91 | 33.64 | 29,000 | +0.34(+1.02%) |
Apr 14, 2023 | 33.96 | 34.24 | 33.01 | 33.30 | 58,023 | -0.26(-0.77%) |
Apr 13, 2023 | 33.14 | 33.85 | 33.14 | 33.56 | 31,609 | +0.56(+1.70%) |
Apr 12, 2023 | 33.88 | 34.27 | 32.90 | 33.00 | 55,736 | -0.82(-2.42%) |
Apr 11, 2023 | 33.93 | 34.41 | 33.72 | 33.82 | 30,166 | -0.02(-0.06%) |
Apr 10, 2023 | 32.92 | 34.10 | 32.92 | 33.84 | 51,553 | +0.66(+1.99%) |
Apr 06, 2023 | 33.67 | 33.69 | 33.05 | 33.18 | 59,447 | -0.30(-0.90%) |
Apr 05, 2023 | 33.49 | 33.88 | 33.19 | 33.48 | 54,144 | -0.51(-1.50%) |
Apr 04, 2023 | 35.35 | 35.50 | 33.55 | 33.99 | 69,954 | -1.25(-3.55%) |
Apr 03, 2023 | 36.16 | 36.38 | 34.83 | 35.24 | 59,734 | -0.77(-2.14%) |
Mar 31, 2023 | 35.99 | 36.41 | 35.47 | 36.01 | 108,999 | +0.39(+1.09%) |
Mar 30, 2023 | 37.06 | 37.06 | 35.37 | 35.62 | 61,228 | -1.26(-3.42%) |
Mar 29, 2023 | 36.18 | 36.98 | 35.39 | 36.88 | 66,513 | +1.03(+2.87%) |
Mar 28, 2023 | 36.70 | 36.96 | 35.60 | 35.85 | 49,312 | -0.76(-2.08%) |
Mar 27, 2023 | 37.21 | 37.61 | 36.45 | 36.61 | 81,242 | +0.09(+0.25%) |
Mar 24, 2023 | 35.45 | 36.98 | 35.45 | 36.52 | 84,577 | +0.52(+1.44%) |
Mar 23, 2023 | 37.53 | 37.53 | 35.27 | 36.00 | 135,214 | -0.84(-2.28%) |
Mar 22, 2023 | 38.30 | 39.09 | 36.84 | 36.84 | 73,483 | -1.49(-3.89%) |
Mar 21, 2023 | 38.07 | 39.25 | 37.85 | 38.33 | 56,364 | +1.67(+4.56%) |
Mar 20, 2023 | 37.75 | 38.43 | 36.61 | 36.66 | 74,852 | -0.63(-1.69%) |
Mar 17, 2023 | 38.61 | 39.27 | 36.55 | 37.29 | 188,169 | -1.85(-4.73%) |
Mar 16, 2023 | 35.94 | 40.08 | 35.80 | 39.14 | 93,802 | +2.85(+7.85%) |
Mar 15, 2023 | 35.05 | 36.69 | 34.14 | 36.29 | 88,241 | +0.47(+1.31%) |
Mar 14, 2023 | 36.25 | 38.75 | 35.14 | 35.82 | 217,027 | +3.09(+9.44%) |
Mar 13, 2023 | 37.00 | 37.00 | 29.91 | 32.73 | 224,271 | -6.11(-15.73%) |
Mar 10, 2023 | 41.49 | 41.81 | 38.40 | 38.84 | 167,410 | -3.04(-7.26%) |
Mar 09, 2023 | 44.05 | 44.06 | 41.81 | 41.88 | 62,339 | -2.47(-5.57%) |
Mar 08, 2023 | 45.02 | 45.25 | 44.05 | 44.35 | 34,215 | -0.67(-1.49%) |
Mar 07, 2023 | 45.46 | 45.65 | 44.57 | 45.02 | 52,661 | -0.74(-1.62%) |
Mar 06, 2023 | 45.87 | 46.48 | 45.64 | 45.76 | 54,933 | -0.11(-0.24%) |
Mar 03, 2023 | 45.82 | 45.87 | 45.16 | 45.87 | 41,447 | +0.26(+0.57%) |
Mar 02, 2023 | 44.93 | 46.00 | 44.53 | 45.61 | 40,925 | +0.31(+0.68%) |