Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 35.44 | 35.79 | 34.73 | 35.09 | 305,508 | -0.63(-1.76%) |
May 30, 2023 | 36.08 | 36.51 | 35.31 | 35.72 | 108,790 | -0.12(-0.33%) |
May 26, 2023 | 35.89 | 36.60 | 35.72 | 35.84 | 144,599 | -0.02(-0.06%) |
May 25, 2023 | 36.65 | 36.89 | 35.06 | 35.86 | 226,867 | -0.70(-1.91%) |
May 24, 2023 | 36.04 | 36.60 | 35.74 | 36.56 | 121,005 | +0.25(+0.69%) |
May 23, 2023 | 37.26 | 37.77 | 36.15 | 36.31 | 157,588 | -1.01(-2.71%) |
May 22, 2023 | 36.96 | 37.91 | 36.42 | 37.32 | 285,807 | +0.54(+1.47%) |
May 19, 2023 | 38.39 | 39.85 | 36.52 | 36.78 | 258,465 | -0.91(-2.41%) |
May 18, 2023 | 38.71 | 39.37 | 37.59 | 37.69 | 239,552 | -1.16(-2.99%) |
May 17, 2023 | 37.31 | 39.24 | 37.31 | 38.85 | 219,152 | +1.97(+5.34%) |
May 16, 2023 | 36.25 | 36.97 | 36.09 | 36.88 | 138,539 | +0.34(+0.93%) |
May 15, 2023 | 35.38 | 37.20 | 35.38 | 36.54 | 189,184 | +1.23(+3.48%) |
May 12, 2023 | 36.05 | 36.15 | 34.63 | 35.31 | 187,337 | -0.53(-1.48%) |
May 11, 2023 | 34.71 | 36.16 | 34.35 | 35.84 | 198,137 | +0.83(+2.37%) |
May 10, 2023 | 32.88 | 35.22 | 32.40 | 35.01 | 263,548 | +4.33(+14.11%) |
May 09, 2023 | 30.01 | 31.16 | 29.21 | 30.68 | 163,736 | +0.35(+1.15%) |
May 08, 2023 | 30.84 | 31.00 | 29.65 | 30.33 | 112,090 | -0.32(-1.04%) |
May 05, 2023 | 30.00 | 30.78 | 29.68 | 30.65 | 129,058 | +1.27(+4.32%) |
May 04, 2023 | 29.44 | 29.74 | 29.08 | 29.38 | 138,714 | -0.36(-1.21%) |
May 03, 2023 | 29.08 | 30.25 | 29.08 | 29.74 | 106,198 | +0.87(+3.01%) |
May 02, 2023 | 29.85 | 30.09 | 28.77 | 28.87 | 127,392 | -1.16(-3.86%) |
May 01, 2023 | 30.40 | 30.72 | 29.93 | 30.03 | 201,842 | -0.43(-1.41%) |
Apr 28, 2023 | 29.93 | 30.83 | 29.93 | 30.46 | 173,993 | +0.46(+1.53%) |
Apr 27, 2023 | 29.75 | 30.60 | 29.47 | 30.00 | 228,209 | +0.42(+1.42%) |
Apr 26, 2023 | 29.11 | 29.61 | 28.95 | 29.58 | 132,104 | +0.37(+1.27%) |
Apr 25, 2023 | 29.85 | 29.85 | 28.64 | 29.21 | 146,935 | -1.05(-3.47%) |
Apr 24, 2023 | 30.84 | 31.25 | 30.12 | 30.26 | 122,526 | -0.61(-1.98%) |
Apr 21, 2023 | 31.04 | 31.30 | 30.59 | 30.87 | 510,107 | -0.24(-0.77%) |
Apr 20, 2023 | 30.95 | 31.74 | 30.95 | 31.11 | 199,003 | +0.05(+0.16%) |
Apr 19, 2023 | 30.20 | 31.21 | 29.42 | 31.06 | 315,157 | +0.48(+1.57%) |
Apr 18, 2023 | 33.44 | 33.58 | 30.38 | 30.58 | 196,034 | -2.66(-8.00%) |
Apr 17, 2023 | 32.34 | 33.31 | 31.92 | 33.24 | 275,637 | +1.24(+3.88%) |
Apr 14, 2023 | 32.93 | 33.24 | 31.80 | 32.00 | 190,048 | -1.00(-3.03%) |
Apr 13, 2023 | 32.37 | 33.20 | 32.30 | 33.00 | 270,208 | +0.78(+2.42%) |
Apr 12, 2023 | 33.03 | 33.11 | 32.06 | 32.22 | 228,252 | -0.43(-1.32%) |
Apr 11, 2023 | 33.60 | 33.92 | 32.62 | 32.65 | 269,347 | -0.75(-2.25%) |
Apr 10, 2023 | 32.24 | 33.59 | 32.24 | 33.40 | 435,482 | +0.81(+2.49%) |
Apr 06, 2023 | 33.01 | 33.12 | 32.32 | 32.59 | 365,803 | -0.39(-1.18%) |
Apr 05, 2023 | 34.32 | 35.06 | 32.60 | 32.98 | 196,820 | -1.80(-5.18%) |
Apr 04, 2023 | 35.37 | 35.92 | 34.59 | 34.78 | 148,671 | -0.36(-1.02%) |
Apr 03, 2023 | 35.65 | 35.81 | 34.70 | 35.14 | 145,280 | -0.53(-1.49%) |
Mar 31, 2023 | 35.17 | 35.75 | 35.05 | 35.67 | 128,255 | +0.84(+2.41%) |
Mar 30, 2023 | 34.85 | 35.09 | 34.46 | 34.83 | 104,577 | +0.22(+0.64%) |
Mar 29, 2023 | 34.50 | 34.77 | 33.88 | 34.61 | 115,508 | +0.68(+2.00%) |
Mar 28, 2023 | 33.59 | 34.13 | 33.25 | 33.93 | 117,468 | +0.20(+0.59%) |
Mar 27, 2023 | 33.83 | 34.73 | 33.53 | 33.73 | 106,938 | +0.29(+0.87%) |
Mar 24, 2023 | 33.95 | 34.20 | 33.13 | 33.44 | 261,839 | -0.91(-2.65%) |
Mar 23, 2023 | 33.70 | 34.91 | 33.40 | 34.35 | 232,183 | +0.95(+2.84%) |
Mar 22, 2023 | 34.72 | 34.80 | 33.30 | 33.40 | 103,187 | -1.27(-3.66%) |
Mar 21, 2023 | 34.65 | 34.99 | 34.19 | 34.67 | 183,009 | +0.91(+2.70%) |
Mar 20, 2023 | 34.68 | 34.68 | 33.69 | 33.76 | 129,153 | -0.39(-1.14%) |
Mar 17, 2023 | 34.43 | 34.43 | 33.30 | 34.15 | 307,391 | -0.53(-1.53%) |
Mar 16, 2023 | 32.84 | 34.83 | 32.73 | 34.68 | 248,908 | +1.24(+3.71%) |
Mar 15, 2023 | 31.16 | 33.63 | 31.00 | 33.44 | 451,603 | +1.28(+3.98%) |
Mar 14, 2023 | 33.43 | 34.05 | 31.70 | 32.16 | 288,285 | -0.29(-0.89%) |
Mar 13, 2023 | 31.88 | 34.32 | 31.88 | 32.45 | 462,100 | -0.26(-0.79%) |
Mar 10, 2023 | 34.37 | 34.96 | 31.80 | 32.71 | 348,075 | -1.90(-5.49%) |
Mar 09, 2023 | 37.78 | 37.98 | 34.61 | 34.61 | 207,843 | -3.13(-8.29%) |
Mar 08, 2023 | 39.69 | 40.84 | 36.70 | 37.74 | 337,281 | +1.05(+2.86%) |
Mar 07, 2023 | 38.01 | 38.23 | 35.15 | 36.69 | 405,616 | -1.37(-3.60%) |
Mar 06, 2023 | 37.18 | 39.86 | 36.58 | 38.06 | 760,510 | +0.89(+2.39%) |
Mar 03, 2023 | 36.04 | 37.65 | 35.65 | 37.17 | 486,271 | +1.12(+3.11%) |
Mar 02, 2023 | 40.25 | 41.61 | 35.06 | 36.05 | 1,121,237 | -7.40(-17.03%) |