Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.16 | 34.81 | 34.16 | 34.57 | 633,861 | +0.19(+0.55%) |
May 30, 2023 | 35.33 | 35.84 | 34.21 | 34.38 | 197,079 | -0.51(-1.46%) |
May 26, 2023 | 34.07 | 35.35 | 34.07 | 34.89 | 179,933 | +0.81(+2.38%) |
May 25, 2023 | 34.84 | 35.06 | 34.02 | 34.08 | 193,734 | -0.49(-1.42%) |
May 24, 2023 | 35.34 | 35.69 | 34.50 | 34.57 | 274,146 | -1.26(-3.52%) |
May 23, 2023 | 35.75 | 36.87 | 35.45 | 35.83 | 286,164 | -0.30(-0.83%) |
May 22, 2023 | 34.75 | 36.45 | 34.49 | 36.13 | 216,535 | +1.39(+4.00%) |
May 19, 2023 | 35.56 | 35.89 | 34.61 | 34.74 | 160,230 | -0.47(-1.33%) |
May 18, 2023 | 33.89 | 35.65 | 33.89 | 35.21 | 195,453 | +1.21(+3.56%) |
May 17, 2023 | 33.28 | 34.46 | 33.08 | 34.00 | 204,133 | +1.06(+3.22%) |
May 16, 2023 | 32.71 | 33.28 | 31.99 | 32.94 | 154,746 | +0.19(+0.58%) |
May 15, 2023 | 31.91 | 32.98 | 31.73 | 32.75 | 432,959 | +1.00(+3.15%) |
May 12, 2023 | 29.74 | 31.83 | 29.66 | 31.75 | 262,445 | +2.11(+7.12%) |
May 11, 2023 | 28.50 | 29.73 | 24.76 | 29.64 | 528,020 | -0.78(-2.56%) |
May 10, 2023 | 30.06 | 30.59 | 29.56 | 30.42 | 190,436 | +0.66(+2.22%) |
May 09, 2023 | 29.24 | 29.88 | 29.05 | 29.76 | 138,757 | +0.29(+0.98%) |
May 08, 2023 | 29.24 | 29.64 | 28.80 | 29.47 | 165,670 | +0.13(+0.44%) |
May 05, 2023 | 29.05 | 29.93 | 28.88 | 29.34 | 181,296 | +0.94(+3.31%) |
May 04, 2023 | 28.03 | 28.66 | 27.80 | 28.40 | 99,767 | +0.01(+0.04%) |
May 03, 2023 | 28.49 | 29.38 | 28.31 | 28.39 | 251,711 | -0.19(-0.66%) |
May 02, 2023 | 30.09 | 30.09 | 28.32 | 28.58 | 229,686 | -1.80(-5.92%) |
May 01, 2023 | 30.53 | 30.71 | 30.28 | 30.38 | 110,371 | -0.21(-0.69%) |
Apr 28, 2023 | 30.56 | 30.74 | 30.25 | 30.59 | 150,863 | -0.05(-0.16%) |
Apr 27, 2023 | 30.42 | 30.67 | 29.81 | 30.64 | 163,465 | +0.18(+0.59%) |
Apr 26, 2023 | 30.12 | 30.68 | 30.12 | 30.46 | 158,057 | +0.33(+1.10%) |
Apr 25, 2023 | 31.52 | 31.88 | 30.07 | 30.13 | 179,582 | -1.91(-5.96%) |
Apr 24, 2023 | 32.40 | 32.51 | 31.23 | 32.04 | 203,223 | -0.43(-1.32%) |
Apr 21, 2023 | 31.86 | 32.57 | 31.55 | 32.47 | 150,830 | +0.74(+2.33%) |
Apr 20, 2023 | 31.64 | 32.07 | 31.16 | 31.73 | 209,680 | -0.43(-1.34%) |
Apr 19, 2023 | 32.38 | 32.55 | 31.34 | 32.16 | 181,809 | -0.69(-2.10%) |
Apr 18, 2023 | 34.22 | 34.56 | 32.82 | 32.85 | 155,091 | -1.01(-2.98%) |
Apr 17, 2023 | 33.59 | 33.87 | 32.81 | 33.86 | 125,711 | +0.49(+1.47%) |
Apr 14, 2023 | 34.31 | 34.59 | 32.85 | 33.37 | 134,402 | -0.94(-2.74%) |
Apr 13, 2023 | 33.56 | 34.53 | 33.52 | 34.31 | 334,564 | +0.92(+2.76%) |
Apr 12, 2023 | 33.03 | 33.88 | 32.83 | 33.39 | 137,591 | +1.01(+3.12%) |
Apr 11, 2023 | 32.71 | 33.00 | 31.86 | 32.38 | 154,223 | -0.40(-1.22%) |
Apr 10, 2023 | 32.00 | 33.00 | 32.00 | 32.78 | 134,982 | +0.72(+2.25%) |
Apr 06, 2023 | 32.41 | 32.63 | 31.90 | 32.06 | 133,620 | -0.34(-1.05%) |
Apr 05, 2023 | 33.16 | 33.16 | 32.00 | 32.40 | 142,779 | -0.97(-2.91%) |
Apr 04, 2023 | 34.03 | 34.07 | 32.99 | 33.37 | 129,504 | -0.47(-1.39%) |
Apr 03, 2023 | 33.67 | 34.15 | 32.48 | 33.84 | 144,408 | -0.12(-0.35%) |
Mar 31, 2023 | 32.86 | 33.97 | 32.77 | 33.96 | 337,262 | +1.19(+3.63%) |
Mar 30, 2023 | 32.61 | 32.77 | 32.12 | 32.77 | 179,922 | +0.77(+2.41%) |
Mar 29, 2023 | 31.50 | 32.13 | 31.22 | 32.00 | 145,960 | +0.83(+2.66%) |
Mar 28, 2023 | 32.37 | 32.37 | 31.05 | 31.17 | 151,995 | -1.28(-3.94%) |
Mar 27, 2023 | 32.47 | 32.53 | 31.36 | 32.45 | 244,167 | +0.44(+1.37%) |
Mar 24, 2023 | 31.58 | 32.02 | 31.11 | 32.01 | 165,995 | +0.13(+0.41%) |
Mar 23, 2023 | 31.68 | 32.53 | 31.34 | 31.88 | 197,295 | +0.28(+0.89%) |
Mar 22, 2023 | 32.90 | 33.03 | 31.57 | 31.60 | 242,968 | -1.40(-4.24%) |
Mar 21, 2023 | 31.68 | 33.34 | 31.34 | 33.00 | 375,227 | +1.65(+5.26%) |
Mar 20, 2023 | 31.82 | 32.09 | 31.15 | 31.35 | 236,953 | -0.61(-1.91%) |
Mar 17, 2023 | 32.83 | 32.83 | 31.48 | 31.96 | 306,846 | -1.08(-3.27%) |
Mar 16, 2023 | 32.60 | 33.08 | 32.02 | 33.04 | 453,673 | -0.18(-0.54%) |
Mar 15, 2023 | 32.13 | 33.47 | 32.11 | 33.22 | 310,284 | +0.10(+0.30%) |
Mar 14, 2023 | 34.00 | 34.16 | 32.95 | 33.12 | 239,117 | +0.30(+0.91%) |
Mar 13, 2023 | 32.00 | 33.61 | 31.44 | 32.82 | 217,274 | +0.20(+0.61%) |
Mar 10, 2023 | 33.72 | 33.82 | 31.89 | 32.62 | 301,108 | -1.33(-3.92%) |
Mar 09, 2023 | 35.85 | 35.91 | 33.87 | 33.95 | 151,841 | -1.55(-4.37%) |
Mar 08, 2023 | 35.67 | 36.19 | 35.10 | 35.50 | 127,666 | -0.12(-0.34%) |
Mar 07, 2023 | 36.59 | 37.15 | 35.48 | 35.62 | 106,187 | -1.08(-2.94%) |
Mar 06, 2023 | 35.99 | 37.91 | 35.89 | 36.70 | 232,713 | +0.88(+2.46%) |
Mar 03, 2023 | 34.50 | 35.83 | 34.34 | 35.82 | 172,786 | +1.65(+4.83%) |
Mar 02, 2023 | 35.46 | 35.46 | 34.13 | 34.17 | 291,004 | -0.42(-1.21%) |