Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.63 | 33.77 | 33.26 | 33.41 | 3,389,604 | -0.01(-0.03%) |
May 30, 2023 | 33.14 | 33.68 | 33.09 | 33.42 | 2,444,846 | +0.57(+1.72%) |
May 26, 2023 | 32.36 | 32.94 | 32.16 | 32.86 | 1,423,929 | +0.55(+1.69%) |
May 25, 2023 | 32.53 | 32.53 | 31.98 | 32.31 | 2,015,918 | +0.00(+0.00%) |
May 24, 2023 | 32.32 | 32.49 | 32.06 | 32.31 | 1,111,702 | -0.19(-0.60%) |
May 23, 2023 | 32.83 | 33.06 | 32.46 | 32.51 | 1,727,001 | -0.47(-1.42%) |
May 22, 2023 | 32.75 | 33.25 | 32.66 | 32.98 | 1,507,552 | +0.08(+0.24%) |
May 19, 2023 | 33.14 | 33.30 | 32.70 | 32.90 | 2,920,491 | +0.04(+0.12%) |
May 18, 2023 | 33.02 | 33.17 | 32.49 | 32.86 | 1,643,487 | -0.30(-0.91%) |
May 17, 2023 | 33.12 | 33.16 | 32.73 | 33.16 | 1,708,797 | +0.17(+0.50%) |
May 16, 2023 | 33.99 | 33.99 | 32.97 | 33.00 | 1,920,628 | -1.02(-3.01%) |
May 15, 2023 | 34.07 | 34.19 | 33.85 | 34.02 | 1,203,736 | -0.13(-0.37%) |
May 12, 2023 | 34.04 | 34.28 | 33.78 | 34.15 | 1,860,935 | +0.04(+0.11%) |
May 11, 2023 | 34.27 | 34.32 | 33.85 | 34.11 | 2,049,863 | -0.40(-1.16%) |
May 10, 2023 | 34.74 | 34.79 | 34.26 | 34.51 | 2,558,108 | +0.18(+0.51%) |
May 09, 2023 | 34.06 | 34.49 | 33.74 | 34.33 | 1,866,491 | +0.10(+0.28%) |
May 08, 2023 | 34.00 | 34.44 | 33.91 | 34.23 | 2,027,154 | +0.05(+0.14%) |
May 05, 2023 | 33.33 | 34.21 | 33.29 | 34.18 | 3,468,925 | +1.44(+4.41%) |
May 04, 2023 | 32.41 | 33.01 | 32.26 | 32.74 | 2,667,922 | +0.32(+0.99%) |
May 03, 2023 | 32.65 | 32.91 | 32.35 | 32.42 | 2,211,707 | -0.05(-0.15%) |
May 02, 2023 | 32.59 | 32.69 | 31.85 | 32.47 | 2,617,740 | -0.23(-0.72%) |
May 01, 2023 | 32.35 | 32.92 | 32.34 | 32.70 | 3,231,455 | +0.28(+0.87%) |
Apr 28, 2023 | 32.18 | 32.71 | 32.09 | 32.42 | 1,726,125 | +0.30(+0.94%) |
Apr 27, 2023 | 31.55 | 32.31 | 31.47 | 32.12 | 3,497,586 | +0.70(+2.23%) |
Apr 26, 2023 | 31.65 | 31.89 | 31.37 | 31.42 | 1,295,759 | -0.25(-0.80%) |
Apr 25, 2023 | 31.96 | 32.03 | 31.63 | 31.67 | 1,069,429 | -0.32(-1.01%) |
Apr 24, 2023 | 32.25 | 32.30 | 31.75 | 31.99 | 1,372,381 | -0.29(-0.91%) |
Apr 21, 2023 | 32.36 | 32.48 | 31.94 | 32.28 | 1,866,777 | -0.10(-0.30%) |
Apr 20, 2023 | 32.38 | 32.62 | 32.19 | 32.38 | 2,193,572 | -0.06(-0.18%) |
Apr 19, 2023 | 32.13 | 32.57 | 32.00 | 32.44 | 2,151,862 | -0.02(-0.06%) |
Apr 18, 2023 | 32.32 | 32.60 | 32.25 | 32.46 | 2,052,487 | +0.17(+0.51%) |
Apr 17, 2023 | 31.66 | 32.38 | 31.56 | 32.29 | 2,294,359 | +0.69(+2.19%) |
Apr 14, 2023 | 31.96 | 32.12 | 31.32 | 31.60 | 1,838,036 | -0.24(-0.77%) |
Apr 13, 2023 | 31.60 | 32.05 | 31.43 | 31.85 | 2,581,438 | +0.28(+0.90%) |
Apr 12, 2023 | 31.82 | 32.13 | 31.56 | 31.56 | 2,526,803 | +0.08(+0.25%) |
Apr 11, 2023 | 31.11 | 31.71 | 31.01 | 31.48 | 2,266,001 | +0.44(+1.41%) |
Apr 10, 2023 | 31.01 | 31.09 | 30.70 | 31.05 | 2,267,839 | +0.15(+0.47%) |
Apr 06, 2023 | 30.92 | 30.94 | 30.57 | 30.90 | 1,676,358 | +0.20(+0.64%) |
Apr 05, 2023 | 30.87 | 31.00 | 30.63 | 30.70 | 2,725,684 | -0.16(-0.51%) |
Apr 04, 2023 | 30.76 | 30.92 | 30.55 | 30.86 | 2,198,567 | +0.19(+0.60%) |
Apr 03, 2023 | 30.65 | 31.12 | 30.41 | 30.68 | 2,934,288 | +0.02(+0.06%) |
Mar 31, 2023 | 30.15 | 30.68 | 30.15 | 30.66 | 1,960,368 | +0.56(+1.85%) |
Mar 30, 2023 | 29.95 | 30.20 | 29.82 | 30.10 | 2,220,994 | +0.41(+1.38%) |
Mar 29, 2023 | 29.17 | 29.79 | 29.10 | 29.69 | 2,375,227 | +0.64(+2.21%) |
Mar 28, 2023 | 28.81 | 29.08 | 28.64 | 29.05 | 2,285,678 | +0.00(+0.00%) |
Mar 27, 2023 | 29.37 | 29.54 | 29.03 | 29.05 | 4,172,399 | -0.04(-0.13%) |
Mar 24, 2023 | 28.11 | 29.12 | 28.08 | 29.09 | 2,884,963 | +0.91(+3.22%) |
Mar 23, 2023 | 28.38 | 28.72 | 28.06 | 28.18 | 1,783,604 | -0.02(-0.07%) |
Mar 22, 2023 | 28.76 | 29.04 | 28.15 | 28.20 | 2,553,875 | -0.94(-3.21%) |
Mar 21, 2023 | 29.79 | 29.87 | 28.87 | 29.14 | 3,722,691 | -0.56(-1.87%) |
Mar 20, 2023 | 29.14 | 29.75 | 28.94 | 29.69 | 3,704,669 | +0.44(+1.50%) |
Mar 17, 2023 | 29.60 | 29.63 | 28.92 | 29.25 | 3,785,872 | -0.55(-1.83%) |
Mar 16, 2023 | 29.62 | 29.84 | 29.30 | 29.80 | 4,497,051 | +0.05(+0.16%) |
Mar 15, 2023 | 29.16 | 29.79 | 29.12 | 29.75 | 3,310,315 | +0.44(+1.50%) |
Mar 14, 2023 | 29.26 | 29.58 | 29.00 | 29.31 | 3,162,340 | +0.32(+1.11%) |
Mar 13, 2023 | 28.22 | 29.23 | 28.16 | 28.99 | 3,614,769 | +0.62(+2.18%) |
Mar 10, 2023 | 29.67 | 29.73 | 28.33 | 28.37 | 4,126,514 | -1.25(-4.21%) |
Mar 09, 2023 | 30.04 | 30.17 | 29.49 | 29.62 | 2,240,723 | -0.36(-1.19%) |
Mar 08, 2023 | 29.63 | 30.25 | 29.59 | 29.98 | 2,268,955 | +0.33(+1.11%) |
Mar 07, 2023 | 30.27 | 30.27 | 29.47 | 29.65 | 2,990,527 | -0.66(-2.17%) |
Mar 06, 2023 | 30.50 | 30.66 | 30.15 | 30.31 | 1,565,137 | -0.04(-0.13%) |
Mar 03, 2023 | 29.80 | 30.36 | 29.59 | 30.34 | 3,609,762 | +0.81(+2.75%) |
Mar 02, 2023 | 29.29 | 29.56 | 29.04 | 29.53 | 2,648,498 | +0.15(+0.53%) |