Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.51 | 32.69 | 32.41 | 32.61 | 3,443,781 | -0.25(-0.77%) |
May 30, 2023 | 33.29 | 33.29 | 32.77 | 32.86 | 5,084,886 | -0.37(-1.11%) |
May 26, 2023 | 33.28 | 33.51 | 33.18 | 33.23 | 2,274,906 | +0.13(+0.38%) |
May 25, 2023 | 33.48 | 33.52 | 32.93 | 33.10 | 3,321,950 | -0.56(-1.67%) |
May 24, 2023 | 34.01 | 34.03 | 33.67 | 33.67 | 2,966,906 | -0.71(-2.06%) |
May 23, 2023 | 34.42 | 34.59 | 34.31 | 34.38 | 1,729,103 | +0.07(+0.20%) |
May 22, 2023 | 34.37 | 34.61 | 34.25 | 34.31 | 3,600,443 | -0.25(-0.73%) |
May 19, 2023 | 34.12 | 34.62 | 34.12 | 34.56 | 2,720,144 | +0.39(+1.14%) |
May 18, 2023 | 34.53 | 34.57 | 34.04 | 34.17 | 3,360,349 | -0.55(-1.59%) |
May 17, 2023 | 35.13 | 35.14 | 34.50 | 34.72 | 2,505,584 | -0.32(-0.90%) |
May 16, 2023 | 35.02 | 35.23 | 35.02 | 35.04 | 2,204,096 | -0.30(-0.84%) |
May 15, 2023 | 35.19 | 35.41 | 35.04 | 35.34 | 2,580,213 | +0.24(+0.68%) |
May 12, 2023 | 35.42 | 35.66 | 35.02 | 35.10 | 2,131,753 | +0.24(+0.69%) |
May 11, 2023 | 34.79 | 34.87 | 34.56 | 34.86 | 1,493,472 | -0.24(-0.68%) |
May 10, 2023 | 35.01 | 35.15 | 34.75 | 35.10 | 2,756,391 | +0.08(+0.22%) |
May 09, 2023 | 34.89 | 35.16 | 34.85 | 35.02 | 2,219,899 | -0.31(-0.87%) |
May 08, 2023 | 35.62 | 35.72 | 35.30 | 35.33 | 2,198,148 | -0.20(-0.57%) |
May 05, 2023 | 35.05 | 35.60 | 34.99 | 35.53 | 2,613,489 | +0.26(+0.74%) |
May 04, 2023 | 35.51 | 35.56 | 35.23 | 35.27 | 2,898,777 | -0.12(-0.35%) |
May 03, 2023 | 35.36 | 35.76 | 35.28 | 35.40 | 5,002,487 | +0.47(+1.35%) |
May 02, 2023 | 34.78 | 35.11 | 34.73 | 34.93 | 2,738,814 | +0.14(+0.41%) |
May 01, 2023 | 34.58 | 34.95 | 34.54 | 34.78 | 2,138,594 | +0.16(+0.47%) |
Apr 28, 2023 | 34.51 | 34.85 | 34.45 | 34.62 | 2,693,577 | +0.02(+0.06%) |
Apr 27, 2023 | 34.64 | 34.71 | 34.30 | 34.60 | 2,806,180 | +0.08(+0.22%) |
Apr 26, 2023 | 35.45 | 35.56 | 34.32 | 34.52 | 3,919,300 | -0.94(-2.66%) |
Apr 25, 2023 | 35.79 | 35.86 | 35.25 | 35.46 | 4,157,861 | +0.25(+0.71%) |
Apr 24, 2023 | 35.31 | 35.32 | 35.11 | 35.21 | 2,581,808 | -0.06(-0.16%) |
Apr 21, 2023 | 35.16 | 35.28 | 35.02 | 35.27 | 2,360,670 | +0.24(+0.69%) |
Apr 20, 2023 | 35.40 | 35.40 | 35.00 | 35.03 | 3,121,330 | -0.45(-1.27%) |
Apr 19, 2023 | 35.55 | 35.60 | 35.34 | 35.48 | 2,756,996 | +0.14(+0.41%) |
Apr 18, 2023 | 35.69 | 35.78 | 35.29 | 35.34 | 2,597,271 | -0.59(-1.63%) |
Apr 17, 2023 | 36.20 | 36.21 | 35.88 | 35.92 | 3,022,096 | -0.37(-1.01%) |
Apr 14, 2023 | 36.61 | 36.62 | 36.19 | 36.29 | 2,803,944 | -0.53(-1.44%) |
Apr 13, 2023 | 36.54 | 36.82 | 36.50 | 36.82 | 2,873,336 | +0.59(+1.62%) |
Apr 12, 2023 | 36.30 | 36.44 | 36.16 | 36.23 | 2,627,731 | +0.35(+0.96%) |
Apr 11, 2023 | 36.35 | 36.35 | 35.87 | 35.89 | 3,083,727 | -0.50(-1.37%) |
Apr 10, 2023 | 36.51 | 36.56 | 36.20 | 36.39 | 2,791,006 | -0.12(-0.34%) |
Apr 06, 2023 | 36.32 | 36.71 | 36.24 | 36.51 | 5,266,058 | +0.53(+1.47%) |
Apr 05, 2023 | 35.54 | 36.01 | 35.51 | 35.98 | 5,467,329 | +0.86(+2.46%) |
Apr 04, 2023 | 34.76 | 35.15 | 34.70 | 35.12 | 3,593,975 | +0.58(+1.67%) |
Apr 03, 2023 | 34.22 | 34.55 | 34.19 | 34.54 | 2,931,788 | +0.36(+1.04%) |
Mar 31, 2023 | 34.08 | 34.34 | 34.00 | 34.19 | 2,914,183 | +0.30(+0.88%) |
Mar 30, 2023 | 33.69 | 33.91 | 33.68 | 33.89 | 2,589,461 | +0.20(+0.60%) |
Mar 29, 2023 | 33.67 | 33.81 | 33.54 | 33.69 | 2,545,349 | -0.04(-0.11%) |
Mar 28, 2023 | 33.75 | 33.81 | 33.59 | 33.72 | 3,237,299 | +0.06(+0.17%) |
Mar 27, 2023 | 33.37 | 33.76 | 33.32 | 33.67 | 3,181,438 | +0.63(+1.92%) |
Mar 24, 2023 | 32.98 | 33.21 | 32.44 | 33.03 | 5,665,904 | -0.81(-2.39%) |
Mar 23, 2023 | 34.10 | 34.14 | 33.65 | 33.84 | 3,101,953 | +0.31(+0.92%) |
Mar 22, 2023 | 33.71 | 33.94 | 33.53 | 33.53 | 2,395,260 | -0.14(-0.43%) |
Mar 21, 2023 | 33.59 | 33.71 | 33.46 | 33.68 | 2,416,283 | +0.12(+0.34%) |
Mar 20, 2023 | 33.19 | 33.57 | 33.03 | 33.56 | 3,095,210 | +0.83(+2.52%) |
Mar 17, 2023 | 32.66 | 32.86 | 32.55 | 32.73 | 2,889,969 | +0.24(+0.74%) |
Mar 16, 2023 | 31.98 | 32.50 | 31.94 | 32.49 | 2,108,094 | +0.23(+0.71%) |
Mar 15, 2023 | 32.09 | 32.43 | 31.90 | 32.26 | 3,958,456 | -0.13(-0.42%) |
Mar 14, 2023 | 32.19 | 32.42 | 32.15 | 32.40 | 3,611,088 | +0.19(+0.60%) |
Mar 13, 2023 | 32.28 | 32.48 | 32.02 | 32.21 | 3,850,524 | +0.02(+0.06%) |
Mar 10, 2023 | 32.20 | 32.54 | 32.14 | 32.19 | 2,516,829 | +0.00(+0.00%) |
Mar 09, 2023 | 32.55 | 32.58 | 32.06 | 32.19 | 2,431,068 | -0.09(-0.27%) |
Mar 08, 2023 | 32.56 | 32.63 | 32.23 | 32.27 | 2,430,655 | -0.42(-1.29%) |
Mar 07, 2023 | 33.21 | 33.26 | 32.65 | 32.70 | 3,105,542 | -0.40(-1.22%) |
Mar 06, 2023 | 33.22 | 33.37 | 33.05 | 33.10 | 2,896,249 | -0.20(-0.61%) |
Mar 03, 2023 | 33.10 | 33.32 | 33.04 | 33.30 | 2,994,053 | +0.08(+0.23%) |
Mar 02, 2023 | 32.80 | 33.28 | 32.76 | 33.22 | 2,524,096 | +0.31(+0.93%) |