Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.42 | 33.44 | 33.13 | 33.29 | 1,896,452 | -0.54(-1.60%) |
May 30, 2023 | 34.00 | 34.05 | 33.63 | 33.83 | 1,355,746 | -0.36(-1.06%) |
May 26, 2023 | 34.14 | 34.31 | 34.08 | 34.19 | 1,401,325 | +0.22(+0.64%) |
May 25, 2023 | 34.06 | 34.10 | 33.74 | 33.98 | 2,029,122 | +0.34(+1.02%) |
May 24, 2023 | 33.76 | 33.82 | 33.53 | 33.63 | 2,669,863 | -0.87(-2.52%) |
May 23, 2023 | 34.65 | 34.85 | 34.49 | 34.50 | 1,435,366 | -0.33(-0.96%) |
May 22, 2023 | 34.80 | 34.90 | 34.70 | 34.84 | 1,183,616 | +0.19(+0.55%) |
May 19, 2023 | 34.70 | 34.81 | 34.43 | 34.65 | 1,310,452 | +0.06(+0.18%) |
May 18, 2023 | 34.72 | 34.72 | 34.34 | 34.58 | 1,919,871 | +0.25(+0.74%) |
May 17, 2023 | 34.23 | 34.48 | 34.09 | 34.33 | 1,414,076 | +0.12(+0.34%) |
May 16, 2023 | 34.50 | 34.61 | 34.17 | 34.21 | 1,548,420 | -0.54(-1.56%) |
May 15, 2023 | 34.57 | 34.89 | 34.50 | 34.76 | 1,832,542 | +0.85(+2.51%) |
May 12, 2023 | 34.10 | 34.19 | 33.80 | 33.91 | 1,262,109 | +0.05(+0.13%) |
May 11, 2023 | 33.53 | 33.92 | 33.43 | 33.86 | 1,904,552 | -0.14(-0.43%) |
May 10, 2023 | 34.25 | 34.25 | 33.75 | 34.00 | 1,816,197 | +0.12(+0.34%) |
May 09, 2023 | 33.69 | 33.97 | 33.66 | 33.89 | 1,816,291 | -0.19(-0.55%) |
May 08, 2023 | 34.08 | 34.29 | 34.04 | 34.08 | 2,079,578 | -0.01(-0.03%) |
May 05, 2023 | 33.60 | 34.21 | 33.54 | 34.08 | 3,175,643 | +1.03(+3.13%) |
May 04, 2023 | 33.39 | 33.50 | 32.76 | 33.05 | 3,264,070 | -0.02(-0.05%) |
May 03, 2023 | 33.38 | 33.52 | 33.03 | 33.07 | 3,239,172 | -0.01(-0.03%) |
May 02, 2023 | 33.67 | 33.76 | 32.86 | 33.08 | 3,198,930 | +1.11(+3.46%) |
May 01, 2023 | 32.34 | 32.42 | 31.95 | 31.97 | 1,314,047 | -0.20(-0.61%) |
Apr 28, 2023 | 31.84 | 32.25 | 31.81 | 32.17 | 1,976,681 | -0.16(-0.50%) |
Apr 27, 2023 | 32.08 | 32.35 | 32.03 | 32.33 | 2,841,304 | +0.61(+1.91%) |
Apr 26, 2023 | 31.69 | 32.01 | 31.61 | 31.72 | 4,024,983 | +0.55(+1.77%) |
Apr 25, 2023 | 31.47 | 31.52 | 31.13 | 31.17 | 2,664,835 | -0.82(-2.57%) |
Apr 24, 2023 | 31.93 | 32.09 | 31.85 | 31.99 | 1,909,708 | +0.14(+0.45%) |
Apr 21, 2023 | 31.66 | 31.88 | 31.50 | 31.85 | 1,561,541 | -0.21(-0.67%) |
Apr 20, 2023 | 31.87 | 32.11 | 31.87 | 32.06 | 1,253,293 | +0.05(+0.17%) |
Apr 19, 2023 | 31.85 | 32.06 | 31.81 | 32.01 | 1,970,309 | +0.06(+0.20%) |
Apr 18, 2023 | 32.04 | 32.10 | 31.85 | 31.94 | 2,193,251 | -0.25(-0.78%) |
Apr 17, 2023 | 31.93 | 32.20 | 31.76 | 32.19 | 2,330,233 | -0.23(-0.72%) |
Apr 14, 2023 | 32.59 | 32.73 | 32.35 | 32.43 | 2,518,914 | +0.60(+1.88%) |
Apr 13, 2023 | 31.68 | 31.87 | 31.56 | 31.83 | 1,411,733 | +0.52(+1.65%) |
Apr 12, 2023 | 31.45 | 31.52 | 31.24 | 31.31 | 2,286,768 | +0.09(+0.29%) |
Apr 11, 2023 | 31.18 | 31.32 | 31.16 | 31.22 | 1,447,711 | -0.12(-0.40%) |
Apr 10, 2023 | 31.43 | 31.55 | 31.23 | 31.35 | 1,375,052 | -0.04(-0.14%) |
Apr 06, 2023 | 31.08 | 31.50 | 31.07 | 31.39 | 1,591,750 | +0.44(+1.41%) |
Apr 05, 2023 | 30.84 | 30.99 | 30.70 | 30.95 | 1,327,015 | +0.04(+0.12%) |
Apr 04, 2023 | 31.18 | 31.20 | 30.69 | 30.92 | 1,454,595 | -0.06(-0.20%) |
Apr 03, 2023 | 30.96 | 31.15 | 30.84 | 30.98 | 1,309,030 | +0.53(+1.73%) |
Mar 31, 2023 | 30.45 | 30.53 | 30.32 | 30.45 | 1,923,756 | -0.14(-0.47%) |
Mar 30, 2023 | 30.84 | 30.84 | 30.55 | 30.60 | 1,415,509 | +0.06(+0.20%) |
Mar 29, 2023 | 30.52 | 30.65 | 30.40 | 30.53 | 2,447,098 | +0.68(+2.27%) |
Mar 28, 2023 | 29.73 | 30.00 | 29.67 | 29.86 | 1,815,482 | -0.16(-0.54%) |
Mar 27, 2023 | 29.81 | 30.03 | 29.71 | 30.02 | 2,321,961 | +0.50(+1.69%) |
Mar 24, 2023 | 29.11 | 29.52 | 28.91 | 29.52 | 4,016,600 | -0.36(-1.19%) |
Mar 23, 2023 | 30.39 | 30.53 | 29.65 | 29.87 | 3,545,982 | -0.73(-2.39%) |
Mar 22, 2023 | 31.18 | 31.18 | 30.61 | 30.61 | 4,311,257 | +0.33(+1.09%) |
Mar 21, 2023 | 30.33 | 30.60 | 30.21 | 30.27 | 3,310,966 | +0.61(+2.05%) |
Mar 20, 2023 | 29.38 | 29.86 | 29.36 | 29.67 | 4,027,069 | +0.15(+0.51%) |
Mar 17, 2023 | 29.53 | 29.79 | 29.30 | 29.52 | 3,855,410 | -1.26(-4.09%) |
Mar 16, 2023 | 29.70 | 30.77 | 29.70 | 30.77 | 5,156,639 | +0.62(+2.07%) |
Mar 15, 2023 | 29.38 | 30.22 | 29.36 | 30.15 | 9,841,984 | -1.20(-3.81%) |
Mar 14, 2023 | 31.40 | 31.57 | 31.13 | 31.35 | 4,261,041 | +0.47(+1.53%) |
Mar 13, 2023 | 30.51 | 31.25 | 30.51 | 30.87 | 8,373,527 | -0.63(-2.01%) |
Mar 10, 2023 | 31.71 | 32.00 | 31.35 | 31.51 | 6,534,659 | -1.26(-3.84%) |
Mar 09, 2023 | 33.09 | 33.24 | 32.69 | 32.76 | 2,742,155 | -0.55(-1.66%) |
Mar 08, 2023 | 33.37 | 33.61 | 33.18 | 33.32 | 2,231,041 | +0.29(+0.89%) |
Mar 07, 2023 | 33.44 | 33.45 | 32.89 | 33.02 | 2,649,615 | -0.17(-0.51%) |
Mar 06, 2023 | 32.91 | 33.26 | 32.88 | 33.19 | 1,779,736 | -0.04(-0.11%) |
Mar 03, 2023 | 32.93 | 33.24 | 32.91 | 33.23 | 1,848,428 | +0.24(+0.73%) |
Mar 02, 2023 | 32.92 | 33.04 | 32.68 | 32.99 | 2,407,212 | -0.21(-0.62%) |