Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.73 | 34.87 | 33.91 | 34.59 | 1,422,425 | -0.65(-1.84%) |
May 30, 2023 | 34.96 | 35.36 | 34.63 | 35.24 | 523,584 | +0.52(+1.50%) |
May 26, 2023 | 34.01 | 34.85 | 33.99 | 34.72 | 406,968 | +0.68(+1.99%) |
May 25, 2023 | 33.84 | 34.29 | 33.56 | 34.04 | 453,195 | +0.20(+0.59%) |
May 24, 2023 | 34.13 | 34.32 | 33.53 | 33.84 | 575,575 | -0.58(-1.70%) |
May 23, 2023 | 34.19 | 34.98 | 34.08 | 34.42 | 672,081 | +0.26(+0.75%) |
May 22, 2023 | 33.82 | 34.30 | 33.57 | 34.17 | 549,763 | +0.41(+1.22%) |
May 19, 2023 | 34.59 | 34.59 | 33.39 | 33.76 | 724,572 | -0.67(-1.94%) |
May 18, 2023 | 33.78 | 34.50 | 33.46 | 34.42 | 957,543 | +0.69(+2.06%) |
May 17, 2023 | 32.86 | 33.91 | 32.50 | 33.73 | 1,257,433 | +1.29(+3.97%) |
May 16, 2023 | 33.09 | 33.49 | 32.39 | 32.44 | 512,855 | -0.70(-2.12%) |
May 15, 2023 | 32.54 | 33.34 | 32.50 | 33.14 | 839,881 | +0.68(+2.08%) |
May 12, 2023 | 32.54 | 32.74 | 32.14 | 32.47 | 550,897 | +0.07(+0.23%) |
May 11, 2023 | 32.40 | 32.56 | 32.03 | 32.40 | 665,850 | -0.36(-1.09%) |
May 10, 2023 | 33.67 | 33.67 | 32.16 | 32.75 | 823,782 | -0.41(-1.24%) |
May 09, 2023 | 32.22 | 33.41 | 32.12 | 33.16 | 1,132,473 | +0.48(+1.45%) |
May 08, 2023 | 32.92 | 33.03 | 32.26 | 32.69 | 661,425 | +0.02(+0.06%) |
May 05, 2023 | 32.18 | 32.79 | 32.02 | 32.67 | 678,876 | +1.33(+4.26%) |
May 04, 2023 | 31.78 | 31.98 | 30.76 | 31.34 | 1,394,519 | -0.87(-2.70%) |
May 03, 2023 | 32.86 | 33.19 | 32.12 | 32.20 | 1,233,798 | -0.67(-2.03%) |
May 02, 2023 | 34.41 | 34.42 | 32.51 | 32.87 | 1,428,169 | -1.70(-4.91%) |
May 01, 2023 | 34.26 | 34.66 | 34.05 | 34.57 | 1,265,727 | +0.48(+1.41%) |
Apr 28, 2023 | 34.30 | 34.90 | 34.04 | 34.09 | 1,331,290 | -0.45(-1.31%) |
Apr 27, 2023 | 34.50 | 34.80 | 34.00 | 34.54 | 847,206 | +0.45(+1.33%) |
Apr 26, 2023 | 34.22 | 34.62 | 33.49 | 34.09 | 1,498,861 | -0.23(-0.67%) |
Apr 25, 2023 | 33.76 | 34.56 | 33.39 | 34.32 | 1,721,809 | +0.02(+0.05%) |
Apr 24, 2023 | 34.14 | 34.67 | 34.07 | 34.30 | 1,503,117 | +0.17(+0.49%) |
Apr 21, 2023 | 34.34 | 34.42 | 33.78 | 34.13 | 1,125,504 | -0.23(-0.67%) |
Apr 20, 2023 | 34.20 | 34.40 | 33.86 | 34.36 | 669,688 | -0.35(-1.00%) |
Apr 19, 2023 | 33.89 | 34.84 | 33.69 | 34.71 | 693,604 | +0.66(+1.93%) |
Apr 18, 2023 | 33.71 | 34.10 | 33.47 | 34.05 | 789,919 | +0.25(+0.74%) |
Apr 17, 2023 | 33.33 | 33.80 | 33.09 | 33.80 | 737,867 | +0.28(+0.85%) |
Apr 14, 2023 | 33.79 | 34.07 | 33.13 | 33.52 | 658,914 | +0.16(+0.48%) |
Apr 13, 2023 | 33.39 | 33.54 | 33.01 | 33.36 | 458,025 | +0.14(+0.43%) |
Apr 12, 2023 | 33.37 | 33.49 | 32.85 | 33.22 | 697,053 | +0.12(+0.35%) |
Apr 11, 2023 | 32.62 | 33.25 | 32.38 | 33.10 | 845,681 | +0.91(+2.84%) |
Apr 10, 2023 | 31.80 | 32.40 | 31.60 | 32.19 | 1,044,396 | +0.39(+1.23%) |
Apr 06, 2023 | 32.17 | 32.26 | 31.66 | 31.80 | 940,138 | -0.28(-0.89%) |
Apr 05, 2023 | 31.73 | 32.16 | 31.54 | 32.08 | 915,774 | -0.29(-0.91%) |
Apr 04, 2023 | 33.02 | 33.17 | 31.80 | 32.37 | 867,082 | -0.42(-1.27%) |
Apr 03, 2023 | 32.94 | 33.23 | 32.35 | 32.79 | 1,004,992 | -0.15(-0.46%) |
Mar 31, 2023 | 32.57 | 32.99 | 32.33 | 32.94 | 661,748 | +0.71(+2.21%) |
Mar 30, 2023 | 32.69 | 32.93 | 32.00 | 32.23 | 1,191,246 | -0.20(-0.63%) |
Mar 29, 2023 | 32.38 | 32.46 | 31.80 | 32.43 | 954,655 | +0.68(+2.15%) |
Mar 28, 2023 | 31.36 | 31.99 | 31.10 | 31.75 | 1,101,942 | +0.38(+1.22%) |
Mar 27, 2023 | 31.53 | 31.69 | 30.92 | 31.37 | 1,839,767 | +0.86(+2.82%) |
Mar 24, 2023 | 29.96 | 30.59 | 29.22 | 30.51 | 1,682,469 | +0.09(+0.29%) |
Mar 23, 2023 | 30.68 | 31.38 | 29.95 | 30.42 | 1,318,162 | -0.16(-0.52%) |
Mar 22, 2023 | 31.56 | 31.90 | 30.56 | 30.58 | 1,329,214 | -1.15(-3.64%) |
Mar 21, 2023 | 31.72 | 32.04 | 31.45 | 31.73 | 1,554,163 | +1.10(+3.60%) |
Mar 20, 2023 | 30.60 | 31.42 | 30.36 | 30.63 | 1,701,202 | +0.55(+1.83%) |
Mar 17, 2023 | 31.06 | 31.10 | 29.88 | 30.08 | 2,186,466 | -1.45(-4.59%) |
Mar 16, 2023 | 30.07 | 31.55 | 29.13 | 31.53 | 2,689,124 | +0.71(+2.31%) |
Mar 15, 2023 | 30.84 | 31.46 | 30.21 | 30.82 | 1,867,768 | -1.08(-3.40%) |
Mar 14, 2023 | 32.91 | 33.59 | 31.52 | 31.90 | 2,098,274 | +0.21(+0.67%) |
Mar 13, 2023 | 32.69 | 32.90 | 31.45 | 31.69 | 3,411,180 | -2.28(-6.72%) |
Mar 10, 2023 | 34.80 | 35.06 | 33.57 | 33.97 | 2,499,130 | -1.35(-3.82%) |
Mar 09, 2023 | 37.19 | 37.51 | 35.26 | 35.32 | 1,904,950 | -1.84(-4.95%) |
Mar 08, 2023 | 37.76 | 37.85 | 36.97 | 37.16 | 1,090,459 | -0.43(-1.13%) |
Mar 07, 2023 | 38.02 | 38.48 | 37.41 | 37.59 | 1,310,236 | -0.37(-0.98%) |
Mar 06, 2023 | 38.70 | 38.87 | 37.86 | 37.96 | 1,439,953 | -0.71(-1.84%) |
Mar 03, 2023 | 38.76 | 38.80 | 38.30 | 38.67 | 1,307,698 | +0.24(+0.62%) |
Mar 02, 2023 | 37.96 | 38.47 | 37.80 | 38.43 | 869,055 | -0.04(-0.09%) |