Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 34.28 | 34.28 | 33.67 | 34.06 | 345,849 | -0.56(-1.61%) |
May 30, 2023 | 34.82 | 34.99 | 34.45 | 34.62 | 233,143 | -0.08(-0.22%) |
May 26, 2023 | 34.29 | 34.71 | 34.27 | 34.70 | 183,714 | +0.31(+0.91%) |
May 25, 2023 | 34.34 | 34.50 | 34.19 | 34.39 | 253,055 | -0.61(-1.73%) |
May 24, 2023 | 35.32 | 35.33 | 34.99 | 34.99 | 190,450 | -0.34(-0.96%) |
May 23, 2023 | 35.44 | 35.67 | 35.27 | 35.33 | 244,734 | -0.39(-1.09%) |
May 22, 2023 | 35.46 | 35.86 | 35.46 | 35.72 | 250,435 | +0.44(+1.23%) |
May 19, 2023 | 35.38 | 35.47 | 35.13 | 35.28 | 162,354 | +0.14(+0.40%) |
May 18, 2023 | 35.13 | 35.28 | 34.85 | 35.14 | 274,820 | -0.05(-0.13%) |
May 17, 2023 | 34.73 | 35.27 | 34.73 | 35.19 | 287,947 | +0.44(+1.25%) |
May 16, 2023 | 35.11 | 35.15 | 34.73 | 34.76 | 283,701 | -0.36(-1.02%) |
May 15, 2023 | 34.76 | 35.24 | 34.63 | 35.11 | 253,402 | +0.56(+1.62%) |
May 12, 2023 | 34.54 | 34.74 | 34.35 | 34.56 | 203,059 | -0.49(-1.40%) |
May 11, 2023 | 34.88 | 35.08 | 34.77 | 35.05 | 126,351 | +0.07(+0.19%) |
May 10, 2023 | 35.01 | 35.07 | 34.66 | 34.98 | 234,593 | -0.28(-0.81%) |
May 09, 2023 | 35.16 | 35.31 | 35.10 | 35.27 | 255,427 | -0.24(-0.67%) |
May 08, 2023 | 35.77 | 35.77 | 35.42 | 35.50 | 273,466 | -0.07(-0.19%) |
May 05, 2023 | 35.15 | 35.60 | 34.95 | 35.57 | 254,595 | +0.93(+2.68%) |
May 04, 2023 | 34.54 | 34.69 | 34.33 | 34.64 | 202,702 | +0.52(+1.53%) |
May 03, 2023 | 34.13 | 34.70 | 34.11 | 34.12 | 291,068 | -0.52(-1.50%) |
May 02, 2023 | 34.92 | 34.92 | 34.34 | 34.64 | 210,174 | -0.43(-1.21%) |
May 01, 2023 | 35.37 | 35.61 | 34.99 | 35.07 | 205,022 | -0.22(-0.62%) |
Apr 28, 2023 | 34.85 | 35.29 | 34.72 | 35.28 | 197,058 | +0.52(+1.50%) |
Apr 27, 2023 | 33.95 | 34.77 | 33.79 | 34.76 | 167,859 | +0.48(+1.41%) |
Apr 26, 2023 | 34.07 | 34.47 | 34.07 | 34.28 | 214,052 | -0.12(-0.36%) |
Apr 25, 2023 | 34.85 | 34.95 | 34.30 | 34.40 | 260,431 | -0.64(-1.84%) |
Apr 24, 2023 | 34.77 | 35.05 | 34.76 | 35.05 | 185,852 | -0.19(-0.54%) |
Apr 21, 2023 | 35.60 | 35.65 | 35.02 | 35.24 | 197,661 | -0.37(-1.04%) |
Apr 20, 2023 | 35.91 | 36.09 | 35.60 | 35.61 | 237,021 | +0.27(+0.78%) |
Apr 19, 2023 | 34.99 | 35.42 | 34.99 | 35.33 | 246,013 | +0.24(+0.67%) |
Apr 18, 2023 | 34.88 | 35.14 | 34.75 | 35.10 | 283,967 | +0.44(+1.28%) |
Apr 17, 2023 | 34.76 | 34.90 | 34.35 | 34.65 | 397,890 | -0.44(-1.24%) |
Apr 14, 2023 | 35.26 | 35.41 | 34.90 | 35.09 | 296,971 | +0.61(+1.78%) |
Apr 13, 2023 | 34.07 | 34.58 | 34.02 | 34.47 | 259,127 | +1.06(+3.17%) |
Apr 12, 2023 | 33.90 | 33.91 | 33.41 | 33.41 | 301,738 | -0.47(-1.40%) |
Apr 11, 2023 | 33.88 | 34.07 | 33.72 | 33.88 | 301,623 | +0.31(+0.93%) |
Apr 10, 2023 | 33.40 | 33.60 | 33.35 | 33.57 | 262,537 | -0.17(-0.50%) |
Apr 06, 2023 | 33.52 | 33.79 | 33.52 | 33.74 | 203,077 | -0.69(-2.01%) |
Apr 05, 2023 | 34.53 | 34.65 | 34.28 | 34.43 | 364,609 | -0.10(-0.30%) |
Apr 04, 2023 | 34.46 | 34.70 | 34.26 | 34.54 | 624,144 | +0.22(+0.63%) |
Apr 03, 2023 | 34.00 | 34.40 | 33.97 | 34.32 | 191,838 | -0.14(-0.41%) |
Mar 31, 2023 | 34.51 | 34.62 | 34.29 | 34.46 | 295,638 | +0.01(+0.03%) |
Mar 30, 2023 | 34.39 | 34.68 | 34.24 | 34.45 | 182,781 | -0.18(-0.52%) |
Mar 29, 2023 | 34.81 | 34.97 | 34.60 | 34.63 | 286,036 | +0.15(+0.43%) |
Mar 28, 2023 | 34.27 | 34.69 | 34.21 | 34.49 | 242,193 | +0.52(+1.52%) |
Mar 27, 2023 | 34.16 | 34.16 | 33.81 | 33.97 | 226,537 | +0.03(+0.08%) |
Mar 24, 2023 | 33.39 | 33.97 | 33.23 | 33.94 | 299,865 | -1.01(-2.89%) |
Mar 23, 2023 | 35.39 | 35.73 | 34.64 | 34.95 | 424,556 | +0.09(+0.27%) |
Mar 22, 2023 | 35.11 | 35.41 | 34.86 | 34.86 | 204,445 | -0.07(-0.21%) |
Mar 21, 2023 | 35.01 | 35.10 | 34.78 | 34.93 | 303,039 | +0.34(+0.97%) |
Mar 20, 2023 | 34.02 | 34.94 | 34.02 | 34.60 | 441,737 | +1.13(+3.39%) |
Mar 17, 2023 | 34.19 | 34.33 | 33.46 | 33.46 | 513,498 | -0.91(-2.64%) |
Mar 16, 2023 | 33.85 | 34.49 | 33.74 | 34.37 | 581,247 | +0.47(+1.38%) |
Mar 15, 2023 | 34.63 | 34.63 | 33.32 | 33.90 | 335,388 | -0.81(-2.32%) |
Mar 14, 2023 | 34.78 | 34.94 | 34.35 | 34.71 | 325,158 | -0.31(-0.88%) |
Mar 13, 2023 | 35.10 | 35.34 | 34.74 | 35.02 | 324,886 | +0.26(+0.75%) |
Mar 10, 2023 | 35.26 | 35.38 | 34.69 | 34.76 | 199,564 | -0.46(-1.30%) |
Mar 09, 2023 | 35.81 | 35.95 | 35.16 | 35.22 | 244,508 | -0.65(-1.80%) |
Mar 08, 2023 | 35.75 | 35.96 | 35.63 | 35.86 | 146,141 | +0.22(+0.63%) |
Mar 07, 2023 | 36.30 | 36.33 | 35.59 | 35.64 | 280,671 | -0.69(-1.91%) |
Mar 06, 2023 | 36.38 | 36.55 | 36.20 | 36.33 | 136,533 | -0.14(-0.38%) |
Mar 03, 2023 | 35.92 | 36.51 | 35.90 | 36.47 | 122,485 | +0.59(+1.64%) |
Mar 02, 2023 | 35.84 | 35.98 | 35.71 | 35.88 | 166,809 | -0.82(-2.24%) |