Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.18 | 31.09 | 29.91 | 30.84 | 345,596 | +0.62(+2.06%) |
May 30, 2023 | 31.30 | 31.58 | 30.07 | 30.21 | 174,768 | -1.05(-3.36%) |
May 26, 2023 | 31.10 | 31.63 | 31.10 | 31.26 | 123,401 | +0.39(+1.26%) |
May 25, 2023 | 31.62 | 32.06 | 30.73 | 30.88 | 152,068 | -0.93(-2.93%) |
May 24, 2023 | 32.73 | 32.89 | 31.75 | 31.81 | 174,140 | -0.99(-3.02%) |
May 23, 2023 | 33.56 | 33.80 | 32.74 | 32.80 | 117,357 | -0.77(-2.29%) |
May 22, 2023 | 32.94 | 33.63 | 32.66 | 33.57 | 165,698 | +0.87(+2.65%) |
May 19, 2023 | 33.20 | 33.34 | 32.57 | 32.70 | 128,296 | -0.07(-0.21%) |
May 18, 2023 | 31.91 | 33.04 | 31.65 | 32.77 | 140,487 | +0.89(+2.81%) |
May 17, 2023 | 31.30 | 32.01 | 31.14 | 31.88 | 277,710 | +0.77(+2.47%) |
May 16, 2023 | 31.90 | 32.21 | 31.10 | 31.11 | 132,259 | -1.10(-3.41%) |
May 15, 2023 | 32.25 | 32.52 | 32.04 | 32.21 | 102,701 | +0.16(+0.49%) |
May 12, 2023 | 32.92 | 32.92 | 31.94 | 32.05 | 90,436 | -0.73(-2.22%) |
May 11, 2023 | 32.53 | 33.21 | 32.34 | 32.78 | 129,742 | +0.07(+0.21%) |
May 10, 2023 | 32.45 | 33.08 | 32.28 | 32.71 | 161,785 | +0.84(+2.62%) |
May 09, 2023 | 31.80 | 32.50 | 31.16 | 31.88 | 216,278 | +0.10(+0.31%) |
May 08, 2023 | 33.12 | 33.48 | 31.26 | 31.78 | 215,352 | -1.23(-3.74%) |
May 05, 2023 | 33.96 | 34.58 | 32.40 | 33.01 | 234,164 | -0.41(-1.22%) |
May 04, 2023 | 33.83 | 35.68 | 32.91 | 33.42 | 450,400 | +1.82(+5.75%) |
May 03, 2023 | 31.62 | 32.64 | 31.39 | 31.61 | 331,084 | -0.03(-0.09%) |
May 02, 2023 | 33.17 | 33.17 | 31.45 | 31.63 | 153,777 | -1.83(-5.46%) |
May 01, 2023 | 33.14 | 33.59 | 33.02 | 33.46 | 125,244 | +0.34(+1.03%) |
Apr 28, 2023 | 32.42 | 33.29 | 32.42 | 33.12 | 185,032 | +0.68(+2.10%) |
Apr 27, 2023 | 32.17 | 32.66 | 32.03 | 32.44 | 132,684 | +0.52(+1.61%) |
Apr 26, 2023 | 31.68 | 32.20 | 31.64 | 31.93 | 151,557 | +0.06(+0.18%) |
Apr 25, 2023 | 33.30 | 33.54 | 31.83 | 31.87 | 255,065 | -1.78(-5.29%) |
Apr 24, 2023 | 34.50 | 34.75 | 33.48 | 33.65 | 127,109 | -0.79(-2.29%) |
Apr 21, 2023 | 34.80 | 34.89 | 34.10 | 34.43 | 155,990 | -0.34(-0.98%) |
Apr 20, 2023 | 34.72 | 34.92 | 34.44 | 34.77 | 160,795 | -0.28(-0.80%) |
Apr 19, 2023 | 34.76 | 35.70 | 34.41 | 35.06 | 85,061 | +0.43(+1.24%) |
Apr 18, 2023 | 36.32 | 36.47 | 34.60 | 34.63 | 112,038 | -1.60(-4.43%) |
Apr 17, 2023 | 35.78 | 36.29 | 35.42 | 36.23 | 117,970 | +0.54(+1.53%) |
Apr 14, 2023 | 36.75 | 37.03 | 35.48 | 35.69 | 81,370 | -0.97(-2.65%) |
Apr 13, 2023 | 35.83 | 36.67 | 35.83 | 36.66 | 203,750 | +1.05(+2.95%) |
Apr 12, 2023 | 36.57 | 36.57 | 35.58 | 35.61 | 147,050 | -0.48(-1.32%) |
Apr 11, 2023 | 36.05 | 36.54 | 35.83 | 36.09 | 172,883 | +0.18(+0.51%) |
Apr 10, 2023 | 35.78 | 36.13 | 35.51 | 35.90 | 182,180 | -0.17(-0.49%) |
Apr 06, 2023 | 35.73 | 36.12 | 35.47 | 36.08 | 84,777 | +0.42(+1.17%) |
Apr 05, 2023 | 36.20 | 36.28 | 35.34 | 35.66 | 93,224 | -0.66(-1.82%) |
Apr 04, 2023 | 35.90 | 36.64 | 35.26 | 36.32 | 368,691 | +0.54(+1.52%) |
Apr 03, 2023 | 36.07 | 36.26 | 35.15 | 35.78 | 134,147 | -0.42(-1.15%) |
Mar 31, 2023 | 35.71 | 36.22 | 35.64 | 36.19 | 168,422 | +0.71(+2.00%) |
Mar 30, 2023 | 35.55 | 36.05 | 35.05 | 35.48 | 187,922 | +0.30(+0.86%) |
Mar 29, 2023 | 35.27 | 35.82 | 34.62 | 35.18 | 199,573 | +0.31(+0.88%) |
Mar 28, 2023 | 34.50 | 34.99 | 34.22 | 34.88 | 189,976 | +0.23(+0.66%) |
Mar 27, 2023 | 34.85 | 35.05 | 34.43 | 34.65 | 176,411 | +0.30(+0.86%) |
Mar 24, 2023 | 34.27 | 34.62 | 33.77 | 34.35 | 244,077 | -0.31(-0.88%) |
Mar 23, 2023 | 34.65 | 35.62 | 34.46 | 34.66 | 164,251 | +0.08(+0.22%) |
Mar 22, 2023 | 35.58 | 36.17 | 34.46 | 34.58 | 188,237 | -1.00(-2.80%) |
Mar 21, 2023 | 34.20 | 36.05 | 34.20 | 35.58 | 191,378 | +0.92(+2.65%) |
Mar 20, 2023 | 34.37 | 35.50 | 33.44 | 34.66 | 665,243 | +0.72(+2.12%) |
Mar 17, 2023 | 34.69 | 35.05 | 33.89 | 33.94 | 496,124 | -0.96(-2.75%) |
Mar 16, 2023 | 34.48 | 35.13 | 34.18 | 34.90 | 136,205 | +0.05(+0.14%) |
Mar 15, 2023 | 34.15 | 34.95 | 33.98 | 34.85 | 137,517 | -0.15(-0.44%) |
Mar 14, 2023 | 35.59 | 35.85 | 34.47 | 35.00 | 169,144 | +0.35(+1.02%) |
Mar 13, 2023 | 35.46 | 35.56 | 34.52 | 34.65 | 136,524 | -1.24(-3.45%) |
Mar 10, 2023 | 37.53 | 37.76 | 35.64 | 35.88 | 109,775 | -1.88(-4.97%) |
Mar 09, 2023 | 38.40 | 38.91 | 37.68 | 37.76 | 118,225 | -0.59(-1.55%) |
Mar 08, 2023 | 38.04 | 38.36 | 37.48 | 38.36 | 102,151 | +0.48(+1.27%) |
Mar 07, 2023 | 38.34 | 38.65 | 37.83 | 37.88 | 97,250 | -0.61(-1.59%) |
Mar 06, 2023 | 39.33 | 39.57 | 38.31 | 38.49 | 144,160 | -0.84(-2.14%) |
Mar 03, 2023 | 38.93 | 39.33 | 38.64 | 39.33 | 157,207 | +0.48(+1.23%) |
Mar 02, 2023 | 37.64 | 38.96 | 37.59 | 38.85 | 143,083 | +0.12(+0.32%) |