Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.17 | 32.27 | 31.65 | 32.15 | 916,308 | -0.03(-0.09%) |
May 30, 2023 | 33.12 | 33.49 | 32.12 | 32.18 | 684,301 | -0.94(-2.84%) |
May 26, 2023 | 33.51 | 33.74 | 33.09 | 33.12 | 478,331 | -0.30(-0.90%) |
May 25, 2023 | 33.73 | 34.00 | 33.08 | 33.42 | 754,832 | -0.43(-1.27%) |
May 24, 2023 | 33.81 | 33.94 | 33.21 | 33.85 | 611,390 | -0.10(-0.29%) |
May 23, 2023 | 33.52 | 34.98 | 33.50 | 33.95 | 983,837 | +0.38(+1.13%) |
May 22, 2023 | 34.62 | 34.80 | 33.43 | 33.57 | 1,619,412 | -0.93(-2.70%) |
May 19, 2023 | 35.04 | 35.04 | 34.13 | 34.50 | 827,063 | -0.30(-0.86%) |
May 18, 2023 | 34.22 | 34.85 | 33.33 | 34.80 | 1,174,037 | +0.45(+1.31%) |
May 17, 2023 | 33.91 | 34.51 | 33.33 | 34.35 | 1,541,548 | +0.59(+1.75%) |
May 16, 2023 | 33.56 | 34.14 | 32.85 | 33.76 | 1,441,352 | +0.00(+0.00%) |
May 15, 2023 | 34.68 | 34.78 | 32.66 | 33.76 | 2,633,263 | -0.83(-2.40%) |
May 12, 2023 | 35.34 | 35.37 | 33.95 | 34.59 | 1,141,468 | -0.43(-1.23%) |
May 11, 2023 | 35.58 | 35.85 | 34.66 | 35.02 | 1,078,925 | -0.28(-0.79%) |
May 10, 2023 | 36.29 | 36.29 | 34.91 | 35.30 | 1,126,617 | -0.52(-1.45%) |
May 09, 2023 | 34.90 | 35.98 | 34.84 | 35.82 | 1,263,505 | +0.66(+1.88%) |
May 08, 2023 | 36.31 | 36.37 | 35.07 | 35.16 | 1,362,281 | -1.17(-3.22%) |
May 05, 2023 | 36.56 | 36.99 | 36.18 | 36.33 | 975,579 | +0.50(+1.40%) |
May 04, 2023 | 36.34 | 36.68 | 35.40 | 35.83 | 1,081,277 | -0.58(-1.59%) |
May 03, 2023 | 34.65 | 37.25 | 34.62 | 36.41 | 1,987,435 | +1.84(+5.32%) |
May 02, 2023 | 35.53 | 35.58 | 34.16 | 34.57 | 1,139,360 | -0.96(-2.70%) |
May 01, 2023 | 35.44 | 36.25 | 35.20 | 35.53 | 969,626 | +0.07(+0.20%) |
Apr 28, 2023 | 34.69 | 35.78 | 34.47 | 35.46 | 1,155,793 | +0.76(+2.19%) |
Apr 27, 2023 | 34.27 | 34.79 | 34.17 | 34.70 | 887,964 | +0.71(+2.09%) |
Apr 26, 2023 | 33.55 | 34.74 | 33.55 | 33.99 | 1,344,537 | +0.43(+1.28%) |
Apr 25, 2023 | 33.87 | 34.62 | 33.55 | 33.56 | 1,076,960 | -0.69(-2.01%) |
Apr 24, 2023 | 34.41 | 35.03 | 33.38 | 34.25 | 1,580,220 | +0.26(+0.76%) |
Apr 21, 2023 | 33.86 | 34.26 | 33.62 | 33.99 | 657,061 | +0.00(+0.00%) |
Apr 20, 2023 | 34.66 | 34.80 | 33.73 | 33.99 | 963,355 | -0.93(-2.66%) |
Apr 19, 2023 | 34.50 | 35.21 | 34.41 | 34.92 | 1,188,893 | +0.19(+0.55%) |
Apr 18, 2023 | 34.80 | 35.12 | 34.40 | 34.73 | 1,020,695 | +0.22(+0.64%) |
Apr 17, 2023 | 35.55 | 35.84 | 34.49 | 34.51 | 1,146,126 | -0.67(-1.90%) |
Apr 14, 2023 | 34.96 | 35.45 | 34.61 | 35.18 | 997,590 | +0.35(+1.00%) |
Apr 13, 2023 | 34.96 | 35.48 | 34.77 | 34.83 | 962,825 | +0.15(+0.43%) |
Apr 12, 2023 | 36.86 | 37.00 | 34.63 | 34.68 | 1,199,370 | -1.84(-5.04%) |
Apr 11, 2023 | 35.20 | 36.92 | 35.05 | 36.52 | 1,382,961 | +1.69(+4.85%) |
Apr 10, 2023 | 33.85 | 35.21 | 33.81 | 34.83 | 1,643,352 | +0.85(+2.50%) |
Apr 06, 2023 | 33.50 | 34.20 | 33.22 | 33.98 | 1,196,377 | +0.53(+1.58%) |
Apr 05, 2023 | 34.61 | 34.86 | 33.37 | 33.45 | 1,612,209 | -1.35(-3.88%) |
Apr 04, 2023 | 36.13 | 36.28 | 34.55 | 34.80 | 1,260,047 | -1.18(-3.28%) |
Apr 03, 2023 | 36.87 | 36.89 | 35.40 | 35.98 | 1,420,360 | -0.81(-2.20%) |
Mar 31, 2023 | 36.77 | 37.01 | 36.43 | 36.79 | 1,190,470 | +0.26(+0.71%) |
Mar 30, 2023 | 36.74 | 37.68 | 36.29 | 36.53 | 972,356 | +0.05(+0.14%) |
Mar 29, 2023 | 35.77 | 36.93 | 34.16 | 36.48 | 2,227,263 | +0.27(+0.75%) |
Mar 28, 2023 | 35.87 | 36.75 | 35.53 | 36.21 | 1,504,478 | +0.13(+0.36%) |
Mar 27, 2023 | 36.34 | 36.45 | 35.27 | 36.08 | 1,110,851 | +0.74(+2.09%) |
Mar 24, 2023 | 34.95 | 35.63 | 34.51 | 35.34 | 780,676 | +0.15(+0.43%) |
Mar 23, 2023 | 36.15 | 36.29 | 34.41 | 35.19 | 909,379 | -0.85(-2.36%) |
Mar 22, 2023 | 36.29 | 37.12 | 35.90 | 36.04 | 691,391 | -0.19(-0.52%) |
Mar 21, 2023 | 36.81 | 37.30 | 36.09 | 36.23 | 669,648 | +0.28(+0.78%) |
Mar 20, 2023 | 34.55 | 36.54 | 34.45 | 35.95 | 1,598,314 | +1.66(+4.84%) |
Mar 17, 2023 | 34.84 | 35.40 | 34.20 | 34.29 | 1,518,662 | -0.86(-2.45%) |
Mar 16, 2023 | 33.61 | 35.51 | 33.44 | 35.15 | 1,383,105 | +1.15(+3.38%) |
Mar 15, 2023 | 32.72 | 34.02 | 32.25 | 34.00 | 1,660,098 | +0.30(+0.89%) |
Mar 14, 2023 | 35.12 | 35.50 | 33.44 | 33.70 | 1,345,163 | -0.47(-1.38%) |
Mar 13, 2023 | 35.06 | 35.15 | 33.50 | 34.17 | 1,283,507 | -1.77(-4.92%) |
Mar 10, 2023 | 37.43 | 37.50 | 35.68 | 35.94 | 951,492 | -1.60(-4.26%) |
Mar 09, 2023 | 39.37 | 39.50 | 37.49 | 37.54 | 787,665 | -1.75(-4.45%) |
Mar 08, 2023 | 39.42 | 39.53 | 38.50 | 39.29 | 687,932 | +0.10(+0.26%) |
Mar 07, 2023 | 40.17 | 40.57 | 39.17 | 39.19 | 551,587 | -0.88(-2.20%) |
Mar 06, 2023 | 41.61 | 41.62 | 39.83 | 40.07 | 695,244 | -1.35(-3.26%) |
Mar 03, 2023 | 40.89 | 41.63 | 40.50 | 41.42 | 576,549 | +0.81(+1.99%) |
Mar 02, 2023 | 39.57 | 40.76 | 39.34 | 40.61 | 629,649 | +0.69(+1.73%) |